Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.563 | 7.620 | 7.542 | 7.605 | 248,390 | +0.05(+0.66%) |
May 27, 2021 | 7.506 | 7.559 | 7.471 | 7.556 | 438,436 | +0.05(+0.66%) |
May 26, 2021 | 7.492 | 7.521 | 7.485 | 7.506 | 239,680 | +0.03(+0.38%) |
May 25, 2021 | 7.528 | 7.549 | 7.471 | 7.478 | 358,509 | -0.04(-0.56%) |
May 24, 2021 | 7.528 | 7.542 | 7.528 | 7.521 | 238,439 | -0.01(-0.09%) |
May 21, 2021 | 7.556 | 7.570 | 7.521 | 7.528 | 199,495 | -0.01(-0.09%) |
May 20, 2021 | 7.478 | 7.542 | 7.464 | 7.535 | 332,887 | +0.10(+1.33%) |
May 19, 2021 | 7.393 | 7.457 | 7.358 | 7.436 | 339,505 | +0.01(+0.10%) |
May 18, 2021 | 7.379 | 7.436 | 7.358 | 7.429 | 342,425 | +0.07(+0.96%) |
May 17, 2021 | 7.365 | 7.386 | 7.294 | 7.358 | 299,971 | +0.00(+0.00%) |
May 14, 2021 | 7.266 | 7.365 | 7.266 | 7.358 | 436,682 | +0.14(+1.96%) |
May 13, 2021 | 7.238 | 7.358 | 7.216 | 7.216 | 784,028 | -0.04(-0.49%) |
May 12, 2021 | 7.556 | 7.557 | 7.146 | 7.252 | 1,506,991 | -0.30(-4.03%) |
May 11, 2021 | 7.563 | 7.584 | 7.514 | 7.556 | 541,566 | -0.04(-0.46%) |
May 10, 2021 | 7.577 | 7.591 | 7.559 | 7.591 | 507,923 | +0.04(+0.56%) |
May 07, 2021 | 7.528 | 7.563 | 7.514 | 7.549 | 294,988 | +0.01(+0.19%) |
May 06, 2021 | 7.570 | 7.570 | 7.493 | 7.535 | 401,025 | +0.00(+0.00%) |
May 05, 2021 | 7.507 | 7.542 | 7.486 | 7.535 | 317,665 | +0.07(+0.94%) |
May 04, 2021 | 7.394 | 7.465 | 7.387 | 7.465 | 408,835 | +0.07(+0.95%) |
May 03, 2021 | 7.366 | 7.415 | 7.359 | 7.394 | 638,441 | +0.04(+0.57%) |
Apr 30, 2021 | 7.303 | 7.359 | 7.289 | 7.352 | 292,785 | +0.05(+0.67%) |
Apr 29, 2021 | 7.296 | 7.310 | 7.282 | 7.303 | 230,157 | +0.02(+0.29%) |
Apr 28, 2021 | 7.289 | 7.289 | 7.268 | 7.282 | 242,330 | +0.00(+0.00%) |
Apr 27, 2021 | 7.268 | 7.289 | 7.254 | 7.282 | 252,173 | +0.03(+0.39%) |
Apr 26, 2021 | 7.268 | 7.282 | 7.254 | 7.254 | 283,774 | -0.01(-0.19%) |
Apr 23, 2021 | 7.268 | 7.282 | 7.254 | 7.268 | 262,880 | +0.01(+0.19%) |
Apr 22, 2021 | 7.289 | 7.289 | 7.240 | 7.254 | 349,363 | -0.03(-0.48%) |
Apr 21, 2021 | 7.275 | 7.293 | 7.268 | 7.289 | 303,100 | +0.03(+0.39%) |
Apr 20, 2021 | 7.331 | 7.345 | 7.219 | 7.261 | 722,879 | -0.07(-0.96%) |
Apr 19, 2021 | 7.345 | 7.345 | 7.303 | 7.331 | 322,095 | +0.00(+0.00%) |
Apr 16, 2021 | 7.282 | 7.366 | 7.282 | 7.331 | 537,296 | +0.06(+0.87%) |
Apr 15, 2021 | 7.275 | 7.296 | 7.248 | 7.268 | 403,803 | +0.00(+0.00%) |
Apr 14, 2021 | 7.261 | 7.268 | 7.247 | 7.268 | 311,396 | +0.00(+0.00%) |
Apr 13, 2021 | 7.275 | 7.289 | 7.254 | 7.268 | 275,907 | -0.01(-0.10%) |
Apr 12, 2021 | 7.296 | 7.310 | 7.261 | 7.275 | 379,245 | -0.02(-0.29%) |
Apr 09, 2021 | 7.282 | 7.303 | 7.268 | 7.296 | 254,478 | +0.01(+0.19%) |
Apr 08, 2021 | 7.282 | 7.296 | 7.261 | 7.282 | 490,056 | +0.02(+0.29%) |
Apr 07, 2021 | 7.247 | 7.275 | 7.247 | 7.261 | 430,478 | +0.00(+0.00%) |
Apr 06, 2021 | 7.247 | 7.275 | 7.226 | 7.261 | 425,026 | +0.01(+0.19%) |
Apr 05, 2021 | 7.233 | 7.247 | 7.191 | 7.247 | 494,506 | +0.05(+0.68%) |
Apr 01, 2021 | 7.184 | 7.226 | 7.164 | 7.198 | 519,772 | +0.03(+0.49%) |
Mar 31, 2021 | 7.143 | 7.184 | 7.136 | 7.164 | 334,723 | +0.02(+0.29%) |
Mar 30, 2021 | 7.143 | 7.150 | 7.136 | 7.143 | 243,881 | +0.00(+0.00%) |
Mar 29, 2021 | 7.150 | 7.164 | 7.136 | 7.143 | 242,949 | -0.03(-0.39%) |
Mar 26, 2021 | 7.143 | 7.171 | 7.143 | 7.171 | 251,849 | +0.02(+0.29%) |
Mar 25, 2021 | 7.157 | 7.157 | 7.115 | 7.150 | 220,941 | -0.01(-0.10%) |
Mar 24, 2021 | 7.143 | 7.171 | 7.136 | 7.157 | 209,253 | +0.03(+0.39%) |
Mar 23, 2021 | 7.150 | 7.184 | 7.108 | 7.129 | 571,726 | -0.01(-0.10%) |
Mar 22, 2021 | 7.136 | 7.150 | 7.111 | 7.136 | 342,798 | +0.00(+0.00%) |
Mar 19, 2021 | 7.150 | 7.157 | 7.122 | 7.136 | 354,024 | -0.01(-0.19%) |
Mar 18, 2021 | 7.150 | 7.157 | 7.129 | 7.150 | 230,777 | +0.00(+0.00%) |
Mar 17, 2021 | 7.129 | 7.157 | 7.108 | 7.150 | 293,255 | +0.00(+0.00%) |
Mar 16, 2021 | 7.129 | 7.157 | 7.122 | 7.150 | 254,257 | +0.05(+0.69%) |
Mar 15, 2021 | 7.150 | 7.164 | 7.094 | 7.101 | 620,118 | -0.05(-0.68%) |
Mar 12, 2021 | 7.150 | 7.158 | 7.108 | 7.150 | 329,916 | +0.00(+0.00%) |
Mar 11, 2021 | 7.164 | 7.173 | 7.129 | 7.150 | 259,548 | +0.01(+0.10%) |
Mar 10, 2021 | 7.150 | 7.163 | 7.108 | 7.143 | 342,264 | +0.00(+0.00%) |
Mar 09, 2021 | 7.122 | 7.143 | 7.094 | 7.143 | 451,198 | +0.06(+0.88%) |
Mar 08, 2021 | 7.080 | 7.115 | 7.067 | 7.080 | 396,814 | +0.00(+0.00%) |
Mar 05, 2021 | 7.067 | 7.094 | 7.032 | 7.080 | 366,188 | +0.02(+0.29%) |
Mar 04, 2021 | 7.067 | 7.094 | 6.984 | 7.060 | 442,133 | +0.01(+0.20%) |
Mar 03, 2021 | 7.129 | 7.136 | 6.984 | 7.046 | 576,707 | -0.06(-0.88%) |
Mar 02, 2021 | 7.150 | 7.170 | 7.067 | 7.108 | 439,096 | -0.02(-0.29%) |