Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.794 | 7.833 | 7.771 | 7.810 | 728,851 | +0.08(+1.09%) |
May 27, 2021 | 7.794 | 7.825 | 7.725 | 7.725 | 778,945 | -0.07(-0.89%) |
May 26, 2021 | 7.733 | 7.802 | 7.733 | 7.794 | 592,676 | +0.06(+0.80%) |
May 25, 2021 | 7.725 | 7.756 | 7.704 | 7.733 | 557,384 | +0.01(+0.10%) |
May 24, 2021 | 7.687 | 7.764 | 7.687 | 7.725 | 807,701 | +0.05(+0.70%) |
May 21, 2021 | 7.679 | 7.702 | 7.671 | 7.671 | 551,681 | +0.00(+0.00%) |
May 20, 2021 | 7.617 | 7.679 | 7.610 | 7.671 | 497,875 | +0.09(+1.13%) |
May 19, 2021 | 7.517 | 7.608 | 7.494 | 7.585 | 1,099,109 | -0.02(-0.20%) |
May 18, 2021 | 7.517 | 7.608 | 7.509 | 7.601 | 994,367 | +0.10(+1.32%) |
May 17, 2021 | 7.410 | 7.509 | 7.395 | 7.501 | 1,076,649 | +0.09(+1.24%) |
May 14, 2021 | 7.372 | 7.440 | 7.372 | 7.410 | 809,936 | +0.09(+1.25%) |
May 13, 2021 | 7.318 | 7.372 | 7.310 | 7.318 | 1,046,122 | +0.02(+0.31%) |
May 12, 2021 | 7.372 | 7.402 | 7.280 | 7.295 | 1,431,619 | -0.11(-1.44%) |
May 11, 2021 | 7.372 | 7.410 | 7.337 | 7.402 | 1,108,374 | -0.02(-0.31%) |
May 10, 2021 | 7.509 | 7.524 | 7.417 | 7.425 | 1,054,777 | -0.05(-0.61%) |
May 07, 2021 | 7.448 | 7.517 | 7.438 | 7.471 | 1,253,117 | +0.05(+0.72%) |
May 06, 2021 | 7.402 | 7.425 | 7.356 | 7.417 | 658,612 | +0.02(+0.31%) |
May 05, 2021 | 7.387 | 7.395 | 7.341 | 7.395 | 640,029 | +0.03(+0.41%) |
May 04, 2021 | 7.333 | 7.372 | 7.280 | 7.364 | 1,504,396 | +0.00(+0.00%) |
May 03, 2021 | 7.387 | 7.387 | 7.333 | 7.364 | 624,137 | +0.02(+0.21%) |
Apr 30, 2021 | 7.364 | 7.387 | 7.341 | 7.349 | 893,054 | -0.03(-0.41%) |
Apr 29, 2021 | 7.364 | 7.387 | 7.314 | 7.379 | 847,330 | +0.05(+0.62%) |
Apr 28, 2021 | 7.318 | 7.349 | 7.310 | 7.333 | 681,940 | +0.03(+0.42%) |
Apr 27, 2021 | 7.272 | 7.318 | 7.265 | 7.303 | 670,421 | +0.02(+0.31%) |
Apr 26, 2021 | 7.295 | 7.318 | 7.272 | 7.280 | 623,518 | -0.02(-0.21%) |
Apr 23, 2021 | 7.257 | 7.326 | 7.242 | 7.295 | 1,088,368 | +0.06(+0.84%) |
Apr 22, 2021 | 7.265 | 7.272 | 7.211 | 7.234 | 646,160 | -0.02(-0.30%) |
Apr 21, 2021 | 7.195 | 7.271 | 7.172 | 7.256 | 681,267 | +0.05(+0.74%) |
Apr 20, 2021 | 7.203 | 7.210 | 7.142 | 7.203 | 789,884 | +0.01(+0.11%) |
Apr 19, 2021 | 7.218 | 7.248 | 7.172 | 7.195 | 785,884 | -0.03(-0.42%) |
Apr 16, 2021 | 7.263 | 7.279 | 7.203 | 7.225 | 1,494,782 | -0.02(-0.31%) |
Apr 15, 2021 | 7.248 | 7.263 | 7.225 | 7.248 | 1,190,542 | +0.03(+0.42%) |
Apr 14, 2021 | 7.271 | 7.286 | 7.203 | 7.218 | 896,102 | -0.04(-0.52%) |
Apr 13, 2021 | 7.241 | 7.271 | 7.218 | 7.256 | 1,188,343 | +0.05(+0.74%) |
Apr 12, 2021 | 7.248 | 7.263 | 7.203 | 7.203 | 842,741 | -0.04(-0.52%) |
Apr 09, 2021 | 7.210 | 7.248 | 7.199 | 7.241 | 543,497 | +0.04(+0.53%) |
Apr 08, 2021 | 7.150 | 7.225 | 7.150 | 7.203 | 881,269 | +0.05(+0.74%) |
Apr 07, 2021 | 7.134 | 7.165 | 7.121 | 7.150 | 615,672 | +0.02(+0.32%) |
Apr 06, 2021 | 7.096 | 7.150 | 7.096 | 7.127 | 742,146 | +0.02(+0.32%) |
Apr 05, 2021 | 7.119 | 7.134 | 7.089 | 7.104 | 1,414,579 | +0.01(+0.11%) |
Apr 01, 2021 | 7.112 | 7.119 | 7.051 | 7.096 | 1,001,221 | +0.04(+0.54%) |
Mar 31, 2021 | 7.005 | 7.081 | 6.998 | 7.058 | 1,057,331 | +0.10(+1.42%) |
Mar 30, 2021 | 6.960 | 6.964 | 6.933 | 6.960 | 724,290 | +0.00(+0.00%) |
Mar 29, 2021 | 6.937 | 6.990 | 6.922 | 6.960 | 837,954 | +0.02(+0.33%) |
Mar 26, 2021 | 6.929 | 6.952 | 6.907 | 6.937 | 916,237 | +0.03(+0.44%) |
Mar 25, 2021 | 6.937 | 6.952 | 6.854 | 6.907 | 887,730 | -0.04(-0.55%) |
Mar 24, 2021 | 7.013 | 7.013 | 6.914 | 6.945 | 768,406 | -0.04(-0.54%) |
Mar 23, 2021 | 6.952 | 7.005 | 6.945 | 6.983 | 831,848 | -0.04(-0.63%) |
Mar 22, 2021 | 7.042 | 7.065 | 7.019 | 7.027 | 666,292 | +0.02(+0.22%) |
Mar 19, 2021 | 6.959 | 7.042 | 6.940 | 7.012 | 900,051 | +0.06(+0.87%) |
Mar 18, 2021 | 6.997 | 7.012 | 6.944 | 6.951 | 980,355 | -0.06(-0.86%) |
Mar 17, 2021 | 6.974 | 7.027 | 6.951 | 7.012 | 1,101,061 | +0.02(+0.32%) |
Mar 16, 2021 | 6.974 | 7.012 | 6.944 | 6.989 | 891,548 | +0.02(+0.22%) |
Mar 15, 2021 | 6.891 | 6.974 | 6.876 | 6.974 | 893,442 | +0.11(+1.54%) |
Mar 12, 2021 | 6.831 | 6.891 | 6.823 | 6.869 | 856,812 | +0.04(+0.55%) |
Mar 11, 2021 | 6.876 | 6.921 | 6.816 | 6.831 | 1,250,918 | +0.00(+0.00%) |
Mar 10, 2021 | 6.856 | 6.895 | 6.831 | 6.831 | 709,674 | -0.02(-0.33%) |
Mar 09, 2021 | 6.816 | 6.861 | 6.786 | 6.853 | 494,757 | +0.11(+1.56%) |
Mar 08, 2021 | 6.801 | 6.820 | 6.748 | 6.748 | 994,966 | -0.05(-0.78%) |
Mar 05, 2021 | 6.778 | 6.816 | 6.650 | 6.801 | 974,724 | +0.09(+1.35%) |
Mar 04, 2021 | 6.786 | 6.820 | 6.650 | 6.710 | 1,001,797 | -0.07(-1.00%) |
Mar 03, 2021 | 6.793 | 6.838 | 6.771 | 6.778 | 720,103 | -0.04(-0.55%) |
Mar 02, 2021 | 6.816 | 6.857 | 6.755 | 6.816 | 840,071 | +0.02(+0.22%) |