Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.104 | 8.172 | 7.747 | 7.793 | 5,392,358 | -0.28(-3.51%) |
May 27, 2021 | 8.348 | 8.348 | 8.068 | 8.076 | 1,388,294 | -0.21(-2.53%) |
May 26, 2021 | 8.172 | 8.368 | 8.161 | 8.286 | 1,164,807 | +0.11(+1.32%) |
May 25, 2021 | 8.354 | 8.388 | 8.167 | 8.178 | 1,163,572 | -0.20(-2.37%) |
May 24, 2021 | 8.393 | 8.439 | 8.330 | 8.376 | 842,905 | +0.05(+0.54%) |
May 21, 2021 | 8.376 | 8.433 | 8.238 | 8.331 | 2,733,479 | -0.03(-0.34%) |
May 20, 2021 | 8.314 | 8.382 | 8.195 | 8.359 | 977,916 | +0.01(+0.14%) |
May 19, 2021 | 8.167 | 8.393 | 8.070 | 8.348 | 1,526,582 | +0.10(+1.24%) |
May 18, 2021 | 8.246 | 8.396 | 8.144 | 8.246 | 1,298,886 | +0.03(+0.41%) |
May 17, 2021 | 7.895 | 8.266 | 7.864 | 8.212 | 1,398,996 | +0.37(+4.70%) |
May 14, 2021 | 7.861 | 7.883 | 7.713 | 7.844 | 964,467 | +0.03(+0.36%) |
May 13, 2021 | 7.702 | 7.866 | 7.685 | 7.815 | 1,174,206 | +0.10(+1.32%) |
May 12, 2021 | 7.827 | 7.863 | 7.657 | 7.713 | 871,167 | -0.12(-1.59%) |
May 11, 2021 | 7.832 | 7.968 | 7.744 | 7.838 | 732,113 | -0.14(-1.78%) |
May 10, 2021 | 7.917 | 8.070 | 7.753 | 7.980 | 1,430,633 | +0.09(+1.15%) |
May 07, 2021 | 7.878 | 7.968 | 7.815 | 7.889 | 1,352,962 | +0.02(+0.22%) |
May 06, 2021 | 7.515 | 7.878 | 7.492 | 7.872 | 1,473,335 | +0.40(+5.39%) |
May 05, 2021 | 7.549 | 7.685 | 7.407 | 7.470 | 1,322,276 | -0.20(-2.59%) |
May 04, 2021 | 7.498 | 7.753 | 7.498 | 7.668 | 1,553,658 | +0.11(+1.42%) |
May 03, 2021 | 7.441 | 7.623 | 7.396 | 7.560 | 1,718,828 | +0.16(+2.22%) |
Apr 30, 2021 | 7.311 | 7.430 | 7.260 | 7.396 | 1,206,023 | +0.04(+0.54%) |
Apr 29, 2021 | 7.600 | 7.600 | 7.351 | 7.356 | 1,684,646 | -0.26(-3.35%) |
Apr 28, 2021 | 7.702 | 7.713 | 7.572 | 7.611 | 782,703 | -0.07(-0.89%) |
Apr 27, 2021 | 7.611 | 7.685 | 7.577 | 7.679 | 1,251,254 | +0.06(+0.82%) |
Apr 26, 2021 | 7.827 | 7.827 | 7.608 | 7.617 | 1,420,408 | -0.17(-2.18%) |
Apr 23, 2021 | 7.730 | 7.841 | 7.668 | 7.787 | 1,170,028 | +0.07(+0.96%) |
Apr 22, 2021 | 7.798 | 7.861 | 7.713 | 7.713 | 826,739 | -0.08(-1.02%) |
Apr 21, 2021 | 7.679 | 7.849 | 7.651 | 7.793 | 1,249,089 | +0.10(+1.25%) |
Apr 20, 2021 | 7.917 | 7.968 | 7.668 | 7.696 | 1,318,929 | -0.33(-4.16%) |
Apr 19, 2021 | 8.252 | 8.308 | 8.002 | 8.031 | 1,147,162 | -0.18(-2.21%) |
Apr 16, 2021 | 8.286 | 8.286 | 8.110 | 8.212 | 1,035,927 | +0.00(+0.00%) |
Apr 15, 2021 | 8.229 | 8.246 | 8.106 | 8.212 | 805,173 | +0.06(+0.76%) |
Apr 14, 2021 | 8.070 | 8.184 | 8.070 | 8.150 | 606,526 | +0.08(+0.98%) |
Apr 13, 2021 | 8.167 | 8.184 | 8.002 | 8.070 | 779,692 | -0.11(-1.32%) |
Apr 12, 2021 | 8.048 | 8.201 | 8.019 | 8.178 | 809,627 | -0.02(-0.28%) |
Apr 09, 2021 | 8.121 | 8.240 | 8.090 | 8.201 | 913,296 | +0.12(+1.47%) |
Apr 08, 2021 | 8.059 | 8.082 | 7.940 | 8.082 | 1,290,722 | +0.10(+1.28%) |
Apr 07, 2021 | 8.082 | 8.161 | 7.929 | 7.980 | 1,042,457 | -0.02(-0.28%) |
Apr 06, 2021 | 7.991 | 8.076 | 7.980 | 8.002 | 678,196 | +0.01(+0.14%) |
Apr 05, 2021 | 8.076 | 8.076 | 7.957 | 7.991 | 968,831 | -0.01(-0.14%) |
Apr 01, 2021 | 7.912 | 8.008 | 7.897 | 8.002 | 669,621 | +0.10(+1.22%) |
Mar 31, 2021 | 8.031 | 8.065 | 7.906 | 7.906 | 1,771,503 | -0.11(-1.41%) |
Mar 30, 2021 | 7.940 | 8.076 | 7.915 | 8.019 | 650,882 | +0.04(+0.50%) |
Mar 29, 2021 | 8.014 | 8.218 | 7.946 | 7.980 | 731,891 | -0.09(-1.12%) |
Mar 26, 2021 | 7.997 | 8.076 | 7.929 | 8.070 | 820,660 | +0.16(+2.08%) |
Mar 25, 2021 | 7.679 | 7.929 | 7.662 | 7.906 | 863,246 | +0.16(+2.05%) |
Mar 24, 2021 | 7.917 | 8.116 | 7.713 | 7.747 | 1,128,132 | -0.12(-1.51%) |
Mar 23, 2021 | 7.985 | 8.093 | 7.770 | 7.866 | 978,687 | -0.19(-2.39%) |
Mar 22, 2021 | 8.240 | 8.246 | 7.917 | 8.059 | 702,082 | -0.22(-2.67%) |
Mar 19, 2021 | 8.121 | 8.286 | 7.980 | 8.280 | 3,745,290 | +0.18(+2.17%) |
Mar 18, 2021 | 8.291 | 8.393 | 8.082 | 8.104 | 967,880 | -0.20(-2.46%) |
Mar 17, 2021 | 8.051 | 8.320 | 7.911 | 8.308 | 1,479,948 | +0.18(+2.27%) |
Mar 16, 2021 | 8.219 | 8.331 | 8.080 | 8.124 | 1,239,686 | -0.14(-1.69%) |
Mar 15, 2021 | 8.359 | 8.359 | 8.169 | 8.264 | 1,805,930 | -0.10(-1.20%) |
Mar 12, 2021 | 8.476 | 8.554 | 8.303 | 8.364 | 2,086,170 | -0.11(-1.25%) |
Mar 11, 2021 | 8.465 | 8.476 | 8.258 | 8.471 | 1,255,917 | +0.08(+0.93%) |
Mar 10, 2021 | 8.180 | 8.426 | 8.102 | 8.392 | 1,538,230 | +0.32(+3.95%) |
Mar 09, 2021 | 7.990 | 8.166 | 7.839 | 8.074 | 1,252,376 | +0.18(+2.27%) |
Mar 08, 2021 | 7.783 | 7.939 | 7.705 | 7.895 | 1,598,445 | +0.11(+1.44%) |
Mar 05, 2021 | 7.609 | 7.783 | 7.453 | 7.783 | 1,191,535 | +0.29(+3.80%) |
Mar 04, 2021 | 7.833 | 7.856 | 7.453 | 7.498 | 1,403,550 | -0.29(-3.66%) |
Mar 03, 2021 | 7.766 | 7.906 | 7.716 | 7.783 | 989,324 | +0.08(+1.02%) |
Mar 02, 2021 | 7.928 | 7.934 | 7.688 | 7.705 | 1,065,933 | -0.18(-2.34%) |