Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.624 | 7.632 | 7.573 | 7.610 | 617,736 | +0.04(+0.58%) |
May 27, 2021 | 7.558 | 7.610 | 7.543 | 7.566 | 685,894 | +0.04(+0.59%) |
May 26, 2021 | 7.573 | 7.580 | 7.521 | 7.521 | 451,214 | -0.03(-0.39%) |
May 25, 2021 | 7.610 | 7.610 | 7.536 | 7.551 | 354,512 | -0.03(-0.39%) |
May 24, 2021 | 7.543 | 7.580 | 7.538 | 7.580 | 419,649 | +0.07(+0.88%) |
May 21, 2021 | 7.499 | 7.543 | 7.477 | 7.514 | 501,581 | +0.04(+0.49%) |
May 20, 2021 | 7.433 | 7.507 | 7.433 | 7.477 | 476,680 | +0.04(+0.59%) |
May 19, 2021 | 7.404 | 7.433 | 7.360 | 7.433 | 682,308 | -0.01(-0.20%) |
May 18, 2021 | 7.455 | 7.477 | 7.440 | 7.448 | 534,700 | +0.01(+0.10%) |
May 17, 2021 | 7.411 | 7.440 | 7.374 | 7.440 | 609,355 | +0.04(+0.50%) |
May 14, 2021 | 7.345 | 7.404 | 7.337 | 7.404 | 542,982 | +0.09(+1.21%) |
May 13, 2021 | 7.249 | 7.345 | 7.234 | 7.315 | 701,163 | +0.09(+1.22%) |
May 12, 2021 | 7.337 | 7.359 | 7.220 | 7.227 | 828,084 | -0.14(-1.89%) |
May 11, 2021 | 7.381 | 7.403 | 7.301 | 7.366 | 871,527 | -0.04(-0.49%) |
May 10, 2021 | 7.469 | 7.513 | 7.388 | 7.403 | 1,154,029 | -0.04(-0.49%) |
May 07, 2021 | 7.395 | 7.439 | 7.381 | 7.439 | 437,658 | +0.05(+0.69%) |
May 06, 2021 | 7.337 | 7.388 | 7.293 | 7.388 | 583,610 | +0.07(+1.00%) |
May 05, 2021 | 7.330 | 7.330 | 7.300 | 7.315 | 393,874 | +0.00(+0.00%) |
May 04, 2021 | 7.315 | 7.315 | 7.249 | 7.315 | 549,052 | -0.01(-0.10%) |
May 03, 2021 | 7.293 | 7.322 | 7.293 | 7.322 | 630,978 | +0.05(+0.70%) |
Apr 30, 2021 | 7.264 | 7.293 | 7.242 | 7.271 | 630,818 | +0.02(+0.30%) |
Apr 29, 2021 | 7.242 | 7.293 | 7.227 | 7.249 | 1,025,564 | +0.01(+0.10%) |
Apr 28, 2021 | 7.227 | 7.242 | 7.220 | 7.242 | 471,902 | +0.02(+0.30%) |
Apr 27, 2021 | 7.212 | 7.227 | 7.190 | 7.220 | 473,145 | +0.01(+0.10%) |
Apr 26, 2021 | 7.205 | 7.220 | 7.183 | 7.212 | 603,610 | +0.04(+0.51%) |
Apr 23, 2021 | 7.176 | 7.205 | 7.163 | 7.176 | 558,709 | +0.02(+0.31%) |
Apr 22, 2021 | 7.205 | 7.212 | 7.139 | 7.154 | 920,217 | -0.04(-0.61%) |
Apr 21, 2021 | 7.117 | 7.198 | 7.117 | 7.198 | 645,380 | +0.07(+1.03%) |
Apr 20, 2021 | 7.190 | 7.190 | 7.110 | 7.125 | 655,421 | -0.07(-0.92%) |
Apr 19, 2021 | 7.168 | 7.190 | 7.154 | 7.190 | 653,836 | +0.01(+0.20%) |
Apr 16, 2021 | 7.139 | 7.212 | 7.125 | 7.176 | 631,911 | +0.05(+0.72%) |
Apr 15, 2021 | 7.095 | 7.132 | 7.095 | 7.125 | 438,628 | +0.04(+0.62%) |
Apr 14, 2021 | 7.073 | 7.117 | 7.073 | 7.081 | 508,108 | +0.02(+0.31%) |
Apr 13, 2021 | 7.066 | 7.073 | 7.037 | 7.059 | 451,307 | +0.00(+0.00%) |
Apr 12, 2021 | 7.066 | 7.073 | 7.029 | 7.059 | 494,965 | +0.00(+0.00%) |
Apr 09, 2021 | 6.993 | 7.059 | 6.983 | 7.059 | 610,478 | +0.08(+1.15%) |
Apr 08, 2021 | 6.986 | 6.986 | 6.920 | 6.979 | 727,081 | +0.02(+0.31%) |
Apr 07, 2021 | 6.928 | 6.964 | 6.928 | 6.957 | 421,324 | +0.04(+0.63%) |
Apr 06, 2021 | 6.898 | 6.935 | 6.891 | 6.913 | 671,181 | -0.01(-0.11%) |
Apr 05, 2021 | 6.898 | 6.920 | 6.891 | 6.920 | 551,068 | +0.04(+0.53%) |
Apr 01, 2021 | 6.913 | 6.935 | 6.847 | 6.884 | 1,093,150 | -0.01(-0.11%) |
Mar 31, 2021 | 6.847 | 6.898 | 6.847 | 6.891 | 706,687 | +0.05(+0.75%) |
Mar 30, 2021 | 6.840 | 6.847 | 6.804 | 6.840 | 516,248 | +0.00(+0.00%) |
Mar 29, 2021 | 6.826 | 6.847 | 6.789 | 6.840 | 548,848 | +0.01(+0.11%) |
Mar 26, 2021 | 6.789 | 6.840 | 6.782 | 6.833 | 485,692 | +0.07(+1.08%) |
Mar 25, 2021 | 6.731 | 6.767 | 6.683 | 6.760 | 747,172 | +0.01(+0.11%) |
Mar 24, 2021 | 6.724 | 6.804 | 6.724 | 6.753 | 1,029,628 | +0.04(+0.54%) |
Mar 23, 2021 | 6.753 | 6.764 | 6.709 | 6.716 | 525,917 | -0.04(-0.54%) |
Mar 22, 2021 | 6.738 | 6.767 | 6.731 | 6.753 | 613,762 | +0.02(+0.32%) |
Mar 19, 2021 | 6.745 | 6.760 | 6.709 | 6.731 | 625,167 | -0.01(-0.22%) |
Mar 18, 2021 | 6.724 | 6.775 | 6.724 | 6.745 | 618,763 | -0.01(-0.11%) |
Mar 17, 2021 | 6.702 | 6.767 | 6.702 | 6.753 | 648,367 | +0.03(+0.43%) |
Mar 16, 2021 | 6.738 | 6.745 | 6.680 | 6.724 | 526,737 | -0.01(-0.22%) |
Mar 15, 2021 | 6.745 | 6.756 | 6.694 | 6.738 | 755,413 | +0.01(+0.22%) |
Mar 12, 2021 | 6.687 | 6.724 | 6.673 | 6.724 | 496,811 | +0.04(+0.65%) |
Mar 11, 2021 | 6.702 | 6.731 | 6.673 | 6.680 | 799,427 | -0.01(-0.22%) |
Mar 10, 2021 | 6.615 | 6.694 | 6.615 | 6.694 | 901,393 | +0.09(+1.43%) |
Mar 09, 2021 | 6.586 | 6.636 | 6.549 | 6.600 | 747,478 | +0.07(+1.00%) |
Mar 08, 2021 | 6.513 | 6.612 | 6.500 | 6.535 | 937,295 | +0.03(+0.45%) |
Mar 05, 2021 | 6.455 | 6.510 | 6.376 | 6.506 | 726,713 | +0.09(+1.35%) |
Mar 04, 2021 | 6.470 | 6.499 | 6.347 | 6.419 | 1,102,540 | -0.04(-0.67%) |
Mar 03, 2021 | 6.426 | 6.506 | 6.426 | 6.462 | 848,825 | +0.01(+0.11%) |
Mar 02, 2021 | 6.419 | 6.470 | 6.397 | 6.455 | 590,879 | +0.03(+0.45%) |