Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.572 | 8.591 | 8.443 | 8.512 | 3,604,520 | -0.08(-0.92%) |
May 27, 2021 | 8.304 | 8.619 | 8.304 | 8.591 | 7,199,994 | +0.47(+5.73%) |
May 26, 2021 | 7.928 | 8.215 | 7.903 | 8.126 | 4,163,368 | +0.16(+1.99%) |
May 25, 2021 | 8.086 | 8.165 | 7.933 | 7.967 | 3,546,505 | -0.07(-0.86%) |
May 24, 2021 | 8.106 | 8.116 | 7.977 | 8.037 | 2,964,517 | -0.10(-1.22%) |
May 21, 2021 | 8.116 | 8.175 | 8.022 | 8.136 | 2,943,509 | +0.05(+0.61%) |
May 20, 2021 | 8.046 | 8.146 | 7.903 | 8.086 | 5,270,173 | -0.06(-0.73%) |
May 19, 2021 | 8.027 | 8.245 | 7.893 | 8.146 | 5,859,814 | -0.10(-1.20%) |
May 18, 2021 | 8.334 | 8.383 | 8.155 | 8.245 | 5,689,882 | -0.05(-0.60%) |
May 17, 2021 | 8.056 | 8.294 | 8.027 | 8.294 | 3,396,573 | +0.16(+1.95%) |
May 14, 2021 | 7.967 | 8.205 | 7.957 | 8.136 | 3,016,645 | +0.29(+3.66%) |
May 13, 2021 | 7.819 | 7.947 | 7.628 | 7.848 | 4,430,219 | -0.14(-1.74%) |
May 12, 2021 | 7.967 | 8.383 | 7.957 | 7.987 | 6,227,141 | -0.16(-1.95%) |
May 11, 2021 | 7.898 | 8.205 | 7.898 | 8.146 | 4,916,160 | -0.09(-1.08%) |
May 10, 2021 | 8.463 | 8.611 | 8.215 | 8.235 | 6,890,289 | -0.27(-3.15%) |
May 07, 2021 | 7.918 | 8.522 | 7.908 | 8.502 | 7,432,090 | +0.40(+4.89%) |
May 06, 2021 | 8.007 | 8.170 | 7.814 | 8.106 | 5,337,977 | +0.02(+0.25%) |
May 05, 2021 | 7.987 | 8.165 | 7.690 | 8.086 | 8,696,634 | +0.36(+4.62%) |
May 04, 2021 | 7.739 | 7.817 | 7.591 | 7.729 | 6,053,260 | -0.02(-0.26%) |
May 03, 2021 | 7.551 | 7.838 | 7.531 | 7.749 | 7,922,041 | +0.42(+5.68%) |
Apr 30, 2021 | 7.521 | 7.640 | 7.323 | 7.333 | 6,087,515 | -0.25(-3.27%) |
Apr 29, 2021 | 7.779 | 7.878 | 7.462 | 7.581 | 10,956,933 | -0.26(-3.29%) |
Apr 28, 2021 | 7.323 | 7.918 | 7.293 | 7.838 | 14,217,025 | +0.65(+9.10%) |
Apr 27, 2021 | 6.877 | 7.224 | 6.877 | 7.184 | 11,382,180 | +0.20(+2.84%) |
Apr 26, 2021 | 6.907 | 7.125 | 6.867 | 6.986 | 4,935,333 | +0.10(+1.44%) |
Apr 23, 2021 | 6.877 | 6.976 | 6.798 | 6.887 | 5,969,749 | +0.02(+0.29%) |
Apr 22, 2021 | 6.956 | 7.065 | 6.857 | 6.867 | 7,578,878 | -0.24(-3.35%) |
Apr 21, 2021 | 6.729 | 7.125 | 6.679 | 7.105 | 6,839,195 | +0.23(+3.31%) |
Apr 20, 2021 | 7.125 | 7.155 | 6.828 | 6.877 | 9,579,925 | -0.34(-4.67%) |
Apr 19, 2021 | 7.184 | 7.323 | 7.174 | 7.214 | 4,571,544 | +0.01(+0.14%) |
Apr 16, 2021 | 7.283 | 7.303 | 7.085 | 7.204 | 5,659,742 | -0.05(-0.68%) |
Apr 15, 2021 | 7.412 | 7.422 | 7.165 | 7.254 | 4,772,421 | -0.19(-2.53%) |
Apr 14, 2021 | 7.283 | 7.598 | 7.269 | 7.442 | 5,953,696 | +0.25(+3.44%) |
Apr 13, 2021 | 7.264 | 7.283 | 7.115 | 7.194 | 4,712,084 | -0.02(-0.27%) |
Apr 12, 2021 | 7.482 | 7.561 | 7.194 | 7.214 | 4,653,708 | -0.27(-3.58%) |
Apr 09, 2021 | 7.601 | 7.630 | 7.383 | 7.482 | 4,496,309 | -0.17(-2.20%) |
Apr 08, 2021 | 7.680 | 7.700 | 7.511 | 7.650 | 5,497,162 | -0.16(-2.03%) |
Apr 07, 2021 | 7.620 | 7.898 | 7.601 | 7.809 | 4,692,549 | +0.23(+3.01%) |
Apr 06, 2021 | 7.749 | 7.918 | 7.551 | 7.581 | 4,576,315 | -0.20(-2.55%) |
Apr 05, 2021 | 7.908 | 7.937 | 7.710 | 7.779 | 3,888,102 | -0.13(-1.63%) |
Apr 01, 2021 | 7.680 | 7.908 | 7.601 | 7.908 | 5,542,481 | +0.26(+3.37%) |
Mar 31, 2021 | 7.610 | 7.739 | 7.526 | 7.650 | 4,984,961 | +0.01(+0.13%) |
Mar 30, 2021 | 7.501 | 7.700 | 7.492 | 7.640 | 4,378,716 | -0.03(-0.39%) |
Mar 29, 2021 | 7.848 | 7.918 | 7.601 | 7.670 | 7,081,649 | -0.30(-3.73%) |
Mar 26, 2021 | 7.710 | 7.977 | 7.660 | 7.967 | 7,828,781 | +0.37(+4.82%) |
Mar 25, 2021 | 7.373 | 7.640 | 7.174 | 7.601 | 6,666,308 | +0.05(+0.66%) |
Mar 24, 2021 | 7.541 | 7.769 | 7.501 | 7.551 | 7,319,173 | +0.15(+2.01%) |
Mar 23, 2021 | 7.412 | 7.620 | 7.323 | 7.402 | 10,378,647 | -0.26(-3.36%) |
Mar 22, 2021 | 7.640 | 7.749 | 7.541 | 7.660 | 5,123,347 | -0.10(-1.28%) |
Mar 19, 2021 | 7.809 | 7.957 | 7.591 | 7.759 | 17,313,454 | -0.05(-0.63%) |
Mar 18, 2021 | 8.076 | 8.324 | 7.739 | 7.809 | 10,491,862 | -0.54(-6.41%) |
Mar 17, 2021 | 8.185 | 8.354 | 8.037 | 8.344 | 6,976,883 | +0.15(+1.81%) |
Mar 16, 2021 | 8.413 | 8.562 | 8.185 | 8.195 | 9,394,358 | -0.45(-5.16%) |
Mar 15, 2021 | 8.730 | 8.839 | 8.562 | 8.641 | 6,172,092 | -0.04(-0.46%) |
Mar 12, 2021 | 8.770 | 8.938 | 8.681 | 8.681 | 6,150,990 | -0.13(-1.46%) |
Mar 11, 2021 | 8.998 | 9.137 | 8.740 | 8.810 | 9,028,787 | -0.20(-2.20%) |
Mar 10, 2021 | 8.562 | 9.087 | 8.552 | 9.008 | 7,129,539 | +0.42(+4.84%) |
Mar 09, 2021 | 8.919 | 8.928 | 8.552 | 8.591 | 10,655,948 | -0.41(-4.52%) |
Mar 08, 2021 | 9.047 | 9.186 | 8.730 | 8.998 | 9,227,505 | -0.18(-1.94%) |
Mar 05, 2021 | 8.909 | 9.176 | 8.611 | 9.176 | 8,744,270 | +0.56(+6.56%) |
Mar 04, 2021 | 8.879 | 9.008 | 8.403 | 8.611 | 9,979,439 | +0.01(+0.12%) |
Mar 03, 2021 | 8.542 | 8.760 | 8.364 | 8.601 | 10,481,543 | +0.23(+2.72%) |
Mar 02, 2021 | 8.245 | 8.562 | 8.195 | 8.373 | 12,368,181 | +0.03(+0.36%) |