Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.831 | 7.881 | 7.641 | 7.857 | 573,832 | +0.06(+0.77%) |
May 27, 2021 | 7.866 | 7.917 | 7.797 | 7.797 | 848,516 | +0.01(+0.11%) |
May 26, 2021 | 7.814 | 7.840 | 7.710 | 7.788 | 657,927 | +0.01(+0.17%) |
May 25, 2021 | 8.160 | 8.203 | 7.775 | 7.775 | 643,550 | -0.42(-5.12%) |
May 24, 2021 | 8.229 | 8.237 | 8.131 | 8.195 | 474,533 | +0.00(+0.00%) |
May 21, 2021 | 8.229 | 8.297 | 8.126 | 8.195 | 316,288 | +0.04(+0.53%) |
May 20, 2021 | 8.220 | 8.220 | 8.023 | 8.152 | 386,035 | -0.05(-0.63%) |
May 19, 2021 | 8.212 | 8.220 | 7.980 | 8.203 | 625,240 | -0.07(-0.83%) |
May 18, 2021 | 8.280 | 8.357 | 8.212 | 8.272 | 717,459 | +0.01(+0.10%) |
May 17, 2021 | 8.263 | 8.306 | 8.092 | 8.263 | 645,930 | +0.00(+0.00%) |
May 14, 2021 | 8.357 | 8.366 | 8.220 | 8.263 | 519,649 | -0.03(-0.31%) |
May 13, 2021 | 7.886 | 8.313 | 7.878 | 8.289 | 675,169 | +0.39(+4.99%) |
May 12, 2021 | 8.032 | 8.100 | 7.843 | 7.895 | 931,008 | -0.12(-1.50%) |
May 11, 2021 | 7.681 | 8.135 | 7.681 | 8.015 | 2,860,342 | +0.23(+2.97%) |
May 10, 2021 | 7.835 | 7.912 | 7.711 | 7.784 | 489,018 | -0.03(-0.33%) |
May 07, 2021 | 7.612 | 7.809 | 7.587 | 7.809 | 440,607 | +0.15(+1.90%) |
May 06, 2021 | 7.758 | 7.775 | 7.535 | 7.664 | 291,554 | -0.06(-0.78%) |
May 05, 2021 | 7.732 | 7.732 | 7.544 | 7.724 | 404,038 | +0.07(+0.89%) |
May 04, 2021 | 7.595 | 7.758 | 7.424 | 7.655 | 430,367 | +0.05(+0.68%) |
May 03, 2021 | 7.458 | 7.664 | 7.441 | 7.604 | 403,923 | +0.26(+3.50%) |
Apr 30, 2021 | 7.407 | 7.407 | 7.287 | 7.347 | 645,004 | -0.12(-1.61%) |
Apr 29, 2021 | 7.724 | 7.724 | 7.450 | 7.467 | 563,200 | -0.15(-2.02%) |
Apr 28, 2021 | 7.689 | 7.963 | 7.458 | 7.621 | 1,057,881 | +0.27(+3.73%) |
Apr 27, 2021 | 7.347 | 7.415 | 7.287 | 7.347 | 392,753 | +0.03(+0.35%) |
Apr 26, 2021 | 7.441 | 7.535 | 7.304 | 7.321 | 258,917 | -0.09(-1.27%) |
Apr 23, 2021 | 7.244 | 7.441 | 7.167 | 7.415 | 303,057 | +0.20(+2.73%) |
Apr 22, 2021 | 7.270 | 7.373 | 7.193 | 7.218 | 281,359 | -0.01(-0.12%) |
Apr 21, 2021 | 7.158 | 7.278 | 7.150 | 7.227 | 398,996 | +0.06(+0.84%) |
Apr 20, 2021 | 7.347 | 7.390 | 7.004 | 7.167 | 580,799 | -0.23(-3.13%) |
Apr 19, 2021 | 7.552 | 7.569 | 7.360 | 7.398 | 365,443 | -0.18(-2.37%) |
Apr 16, 2021 | 7.698 | 7.792 | 7.552 | 7.578 | 326,064 | -0.01(-0.11%) |
Apr 15, 2021 | 7.552 | 7.604 | 7.450 | 7.587 | 328,639 | +0.08(+1.03%) |
Apr 14, 2021 | 7.373 | 7.617 | 7.373 | 7.510 | 435,322 | +0.14(+1.86%) |
Apr 13, 2021 | 7.167 | 7.518 | 7.091 | 7.373 | 870,492 | +0.17(+2.38%) |
Apr 12, 2021 | 7.167 | 7.236 | 7.124 | 7.201 | 347,874 | +0.08(+1.08%) |
Apr 09, 2021 | 7.184 | 7.227 | 7.107 | 7.124 | 204,374 | -0.04(-0.60%) |
Apr 08, 2021 | 7.201 | 7.210 | 7.069 | 7.167 | 329,785 | -0.04(-0.59%) |
Apr 07, 2021 | 7.287 | 7.347 | 7.150 | 7.210 | 428,955 | -0.07(-0.94%) |
Apr 06, 2021 | 7.381 | 7.445 | 7.265 | 7.278 | 422,996 | -0.10(-1.39%) |
Apr 05, 2021 | 7.210 | 7.407 | 7.116 | 7.381 | 630,299 | +0.24(+3.36%) |
Apr 01, 2021 | 7.295 | 7.295 | 7.081 | 7.141 | 529,387 | -0.09(-1.18%) |
Mar 31, 2021 | 7.073 | 7.313 | 7.073 | 7.227 | 760,615 | +0.19(+2.68%) |
Mar 30, 2021 | 7.013 | 7.167 | 7.004 | 7.039 | 490,001 | +0.00(+0.00%) |
Mar 29, 2021 | 7.021 | 7.270 | 7.021 | 7.039 | 645,164 | -0.04(-0.60%) |
Mar 26, 2021 | 7.039 | 7.150 | 6.919 | 7.081 | 582,524 | +0.15(+2.22%) |
Mar 25, 2021 | 6.799 | 6.996 | 6.610 | 6.927 | 829,108 | +0.13(+1.89%) |
Mar 24, 2021 | 6.936 | 7.184 | 6.799 | 6.799 | 876,876 | -0.04(-0.63%) |
Mar 23, 2021 | 7.098 | 7.133 | 6.833 | 6.842 | 751,375 | -0.31(-4.31%) |
Mar 22, 2021 | 7.612 | 7.612 | 7.133 | 7.150 | 721,015 | -0.39(-5.22%) |
Mar 19, 2021 | 7.544 | 7.784 | 7.458 | 7.544 | 1,979,743 | +0.03(+0.34%) |
Mar 18, 2021 | 7.475 | 7.818 | 7.407 | 7.518 | 668,525 | +0.05(+0.69%) |
Mar 17, 2021 | 7.373 | 7.492 | 7.227 | 7.467 | 800,649 | +0.05(+0.69%) |
Mar 16, 2021 | 7.587 | 7.587 | 7.274 | 7.415 | 541,745 | -0.17(-2.20%) |
Mar 15, 2021 | 7.506 | 7.582 | 7.293 | 7.582 | 787,507 | +0.03(+0.34%) |
Mar 12, 2021 | 7.625 | 7.718 | 7.506 | 7.557 | 521,979 | -0.03(-0.34%) |
Mar 11, 2021 | 7.565 | 7.752 | 7.438 | 7.582 | 841,635 | +0.06(+0.79%) |
Mar 10, 2021 | 7.421 | 7.650 | 7.310 | 7.523 | 1,177,363 | +0.14(+1.84%) |
Mar 09, 2021 | 7.523 | 7.582 | 7.132 | 7.387 | 938,254 | -0.05(-0.69%) |
Mar 08, 2021 | 7.234 | 7.616 | 7.157 | 7.438 | 944,168 | +0.29(+4.04%) |
Mar 05, 2021 | 7.268 | 7.327 | 6.996 | 7.149 | 1,337,830 | +0.00(+0.00%) |
Mar 04, 2021 | 7.140 | 7.412 | 7.013 | 7.149 | 711,708 | +0.02(+0.24%) |
Mar 03, 2021 | 7.038 | 7.276 | 7.038 | 7.132 | 564,647 | +0.09(+1.33%) |
Mar 02, 2021 | 7.234 | 7.272 | 7.013 | 7.038 | 672,827 | -0.24(-3.27%) |