Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.393 | 7.464 | 7.378 | 7.433 | 105,359 | +0.09(+1.24%) |
May 27, 2021 | 7.312 | 7.413 | 7.286 | 7.342 | 220,427 | +0.06(+0.84%) |
May 26, 2021 | 7.261 | 7.281 | 7.235 | 7.281 | 103,059 | +0.02(+0.28%) |
May 25, 2021 | 7.291 | 7.306 | 7.235 | 7.261 | 71,500 | +0.01(+0.14%) |
May 24, 2021 | 7.210 | 7.266 | 7.183 | 7.251 | 104,824 | +0.02(+0.21%) |
May 21, 2021 | 7.108 | 7.235 | 7.083 | 7.235 | 161,828 | +0.13(+1.79%) |
May 20, 2021 | 7.108 | 7.190 | 7.012 | 7.108 | 168,251 | +0.03(+0.36%) |
May 19, 2021 | 6.961 | 7.225 | 6.829 | 7.083 | 266,040 | +0.12(+1.75%) |
May 18, 2021 | 7.002 | 7.013 | 6.915 | 6.961 | 79,679 | -0.04(-0.58%) |
May 17, 2021 | 6.880 | 7.012 | 6.880 | 7.002 | 97,808 | +0.16(+2.30%) |
May 14, 2021 | 6.905 | 6.931 | 6.672 | 6.844 | 198,171 | -0.08(-1.10%) |
May 13, 2021 | 6.936 | 6.997 | 6.880 | 6.921 | 70,698 | -0.06(-0.87%) |
May 12, 2021 | 7.124 | 7.159 | 6.905 | 6.982 | 211,119 | -0.11(-1.57%) |
May 11, 2021 | 7.174 | 7.251 | 7.058 | 7.093 | 404,347 | -0.10(-1.37%) |
May 10, 2021 | 7.185 | 7.312 | 7.165 | 7.192 | 148,779 | +0.03(+0.35%) |
May 07, 2021 | 7.139 | 7.274 | 7.136 | 7.166 | 589,064 | +0.05(+0.74%) |
May 06, 2021 | 7.230 | 7.276 | 7.108 | 7.114 | 140,099 | -0.11(-1.55%) |
May 05, 2021 | 7.114 | 7.362 | 7.114 | 7.225 | 82,182 | +0.14(+1.93%) |
May 04, 2021 | 7.337 | 7.337 | 6.971 | 7.088 | 160,076 | -0.24(-3.26%) |
May 03, 2021 | 7.383 | 7.408 | 7.286 | 7.327 | 96,745 | -0.06(-0.82%) |
Apr 30, 2021 | 7.398 | 7.444 | 7.362 | 7.388 | 43,525 | +0.02(+0.28%) |
Apr 29, 2021 | 7.388 | 7.433 | 7.337 | 7.367 | 105,901 | -0.03(-0.41%) |
Apr 28, 2021 | 7.418 | 7.479 | 7.372 | 7.398 | 68,853 | +0.03(+0.34%) |
Apr 27, 2021 | 7.489 | 7.525 | 7.365 | 7.372 | 790,142 | -0.10(-1.29%) |
Apr 26, 2021 | 7.555 | 7.652 | 7.449 | 7.469 | 76,227 | -0.12(-1.61%) |
Apr 23, 2021 | 7.616 | 7.708 | 7.570 | 7.591 | 40,768 | -0.03(-0.33%) |
Apr 22, 2021 | 7.713 | 7.713 | 7.464 | 7.616 | 56,723 | -0.05(-0.60%) |
Apr 21, 2021 | 7.525 | 7.738 | 7.474 | 7.662 | 117,391 | +0.18(+2.37%) |
Apr 20, 2021 | 7.560 | 7.600 | 7.388 | 7.484 | 119,585 | -0.11(-1.40%) |
Apr 19, 2021 | 7.581 | 7.626 | 7.545 | 7.591 | 105,893 | +0.02(+0.20%) |
Apr 16, 2021 | 7.494 | 7.621 | 7.489 | 7.576 | 123,486 | +0.06(+0.81%) |
Apr 15, 2021 | 7.601 | 7.621 | 7.504 | 7.515 | 92,461 | -0.06(-0.74%) |
Apr 14, 2021 | 7.535 | 7.591 | 7.490 | 7.570 | 51,923 | +0.02(+0.20%) |
Apr 13, 2021 | 7.616 | 7.616 | 7.504 | 7.555 | 89,213 | -0.02(-0.27%) |
Apr 12, 2021 | 7.631 | 7.636 | 7.520 | 7.576 | 45,930 | -0.02(-0.27%) |
Apr 09, 2021 | 7.606 | 7.616 | 7.504 | 7.596 | 72,477 | +0.04(+0.47%) |
Apr 08, 2021 | 7.697 | 7.703 | 7.540 | 7.560 | 115,187 | -0.09(-1.13%) |
Apr 07, 2021 | 7.565 | 7.692 | 7.540 | 7.647 | 119,226 | +0.11(+1.41%) |
Apr 06, 2021 | 7.565 | 7.661 | 7.480 | 7.540 | 40,648 | -0.03(-0.34%) |
Apr 05, 2021 | 7.667 | 7.667 | 7.540 | 7.565 | 85,272 | -0.02(-0.27%) |
Apr 01, 2021 | 7.510 | 7.639 | 7.449 | 7.586 | 287,545 | +0.13(+1.77%) |
Mar 31, 2021 | 7.459 | 7.510 | 7.413 | 7.454 | 141,773 | +0.02(+0.20%) |
Mar 30, 2021 | 7.372 | 7.568 | 7.362 | 7.438 | 309,382 | +0.08(+1.03%) |
Mar 29, 2021 | 7.372 | 7.449 | 7.312 | 7.362 | 158,782 | -0.01(-0.14%) |
Mar 26, 2021 | 7.337 | 7.420 | 7.276 | 7.372 | 545,745 | -0.41(-5.22%) |
Mar 25, 2021 | 7.697 | 7.865 | 7.687 | 7.779 | 70,795 | +0.09(+1.19%) |
Mar 24, 2021 | 7.718 | 7.997 | 7.642 | 7.687 | 87,642 | +0.09(+1.14%) |
Mar 23, 2021 | 7.774 | 7.992 | 7.515 | 7.601 | 228,070 | -0.35(-4.35%) |
Mar 22, 2021 | 7.794 | 8.068 | 7.703 | 7.946 | 249,094 | -0.35(-4.22%) |
Mar 19, 2021 | 8.464 | 8.547 | 8.179 | 8.297 | 433,514 | -0.23(-2.65%) |
Mar 18, 2021 | 8.508 | 8.631 | 8.361 | 8.523 | 136,113 | +0.02(+0.23%) |
Mar 17, 2021 | 8.533 | 8.670 | 8.267 | 8.503 | 205,417 | -0.05(-0.63%) |
Mar 16, 2021 | 8.238 | 8.587 | 8.238 | 8.557 | 175,801 | +0.32(+3.94%) |
Mar 15, 2021 | 8.247 | 8.606 | 8.188 | 8.233 | 143,850 | +0.05(+0.60%) |
Mar 12, 2021 | 8.169 | 8.257 | 7.972 | 8.183 | 164,702 | +0.01(+0.18%) |
Mar 11, 2021 | 7.898 | 8.193 | 7.898 | 8.169 | 123,817 | +0.30(+3.81%) |
Mar 10, 2021 | 7.706 | 7.869 | 7.672 | 7.869 | 74,868 | +0.16(+2.11%) |
Mar 09, 2021 | 7.647 | 7.706 | 7.588 | 7.706 | 88,927 | +0.12(+1.56%) |
Mar 08, 2021 | 7.647 | 7.647 | 7.500 | 7.588 | 80,301 | -0.05(-0.64%) |
Mar 05, 2021 | 7.618 | 7.647 | 7.524 | 7.638 | 104,108 | +0.06(+0.84%) |
Mar 04, 2021 | 7.515 | 7.746 | 7.377 | 7.574 | 116,131 | +0.08(+1.12%) |
Mar 03, 2021 | 7.352 | 7.569 | 7.279 | 7.490 | 76,029 | +0.17(+2.28%) |
Mar 02, 2021 | 7.264 | 7.402 | 7.251 | 7.323 | 60,734 | +0.05(+0.74%) |