Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.497 | 7.569 | 7.481 | 7.538 | 103,900 | +0.09(+1.24%) |
May 27, 2021 | 7.414 | 7.517 | 7.388 | 7.445 | 217,373 | +0.06(+0.84%) |
May 26, 2021 | 7.363 | 7.383 | 7.337 | 7.383 | 101,631 | +0.02(+0.28%) |
May 25, 2021 | 7.394 | 7.409 | 7.337 | 7.363 | 70,509 | +0.01(+0.14%) |
May 24, 2021 | 7.311 | 7.368 | 7.284 | 7.352 | 103,371 | +0.02(+0.21%) |
May 21, 2021 | 7.208 | 7.337 | 7.183 | 7.337 | 159,587 | +0.13(+1.79%) |
May 20, 2021 | 7.208 | 7.291 | 7.110 | 7.208 | 165,920 | +0.03(+0.36%) |
May 19, 2021 | 7.059 | 7.327 | 6.925 | 7.183 | 262,355 | +0.12(+1.75%) |
May 18, 2021 | 7.100 | 7.112 | 7.013 | 7.059 | 78,575 | -0.04(-0.58%) |
May 17, 2021 | 6.977 | 7.110 | 6.977 | 7.100 | 96,453 | +0.16(+2.30%) |
May 14, 2021 | 7.002 | 7.028 | 6.766 | 6.941 | 195,426 | -0.08(-1.10%) |
May 13, 2021 | 7.033 | 7.095 | 6.977 | 7.018 | 69,719 | -0.06(-0.87%) |
May 12, 2021 | 7.224 | 7.260 | 7.002 | 7.080 | 208,194 | -0.11(-1.57%) |
May 11, 2021 | 7.275 | 7.352 | 7.157 | 7.193 | 398,746 | -0.10(-1.37%) |
May 10, 2021 | 7.286 | 7.414 | 7.265 | 7.293 | 146,718 | +0.03(+0.35%) |
May 07, 2021 | 7.239 | 7.376 | 7.237 | 7.267 | 580,904 | +0.05(+0.74%) |
May 06, 2021 | 7.332 | 7.378 | 7.208 | 7.213 | 138,158 | -0.11(-1.55%) |
May 05, 2021 | 7.213 | 7.466 | 7.213 | 7.327 | 81,044 | +0.14(+1.93%) |
May 04, 2021 | 7.440 | 7.440 | 7.069 | 7.188 | 157,858 | -0.24(-3.26%) |
May 03, 2021 | 7.486 | 7.512 | 7.388 | 7.430 | 95,405 | -0.06(-0.82%) |
Apr 30, 2021 | 7.502 | 7.548 | 7.466 | 7.491 | 42,922 | +0.02(+0.28%) |
Apr 29, 2021 | 7.491 | 7.538 | 7.440 | 7.471 | 104,434 | -0.03(-0.41%) |
Apr 28, 2021 | 7.522 | 7.584 | 7.476 | 7.502 | 67,899 | +0.03(+0.34%) |
Apr 27, 2021 | 7.594 | 7.630 | 7.468 | 7.476 | 779,197 | -0.10(-1.29%) |
Apr 26, 2021 | 7.661 | 7.759 | 7.553 | 7.574 | 75,171 | -0.12(-1.61%) |
Apr 23, 2021 | 7.723 | 7.816 | 7.677 | 7.697 | 40,203 | -0.03(-0.33%) |
Apr 22, 2021 | 7.821 | 7.821 | 7.569 | 7.723 | 55,937 | -0.05(-0.60%) |
Apr 21, 2021 | 7.630 | 7.847 | 7.579 | 7.770 | 115,765 | +0.18(+2.37%) |
Apr 20, 2021 | 7.667 | 7.706 | 7.491 | 7.589 | 117,928 | -0.11(-1.40%) |
Apr 19, 2021 | 7.687 | 7.733 | 7.651 | 7.697 | 104,426 | +0.02(+0.20%) |
Apr 16, 2021 | 7.600 | 7.728 | 7.595 | 7.682 | 121,776 | +0.06(+0.81%) |
Apr 15, 2021 | 7.708 | 7.728 | 7.610 | 7.620 | 91,180 | -0.06(-0.74%) |
Apr 14, 2021 | 7.641 | 7.697 | 7.595 | 7.677 | 51,204 | +0.02(+0.20%) |
Apr 13, 2021 | 7.723 | 7.723 | 7.610 | 7.661 | 87,978 | -0.02(-0.27%) |
Apr 12, 2021 | 7.739 | 7.744 | 7.625 | 7.682 | 45,294 | -0.02(-0.27%) |
Apr 09, 2021 | 7.713 | 7.723 | 7.610 | 7.703 | 71,473 | +0.04(+0.47%) |
Apr 08, 2021 | 7.806 | 7.811 | 7.646 | 7.667 | 113,591 | -0.09(-1.13%) |
Apr 07, 2021 | 7.672 | 7.800 | 7.646 | 7.754 | 117,575 | +0.11(+1.41%) |
Apr 06, 2021 | 7.672 | 7.769 | 7.585 | 7.646 | 40,085 | -0.03(-0.34%) |
Apr 05, 2021 | 7.775 | 7.775 | 7.646 | 7.672 | 84,091 | -0.02(-0.27%) |
Apr 01, 2021 | 7.615 | 7.746 | 7.553 | 7.692 | 283,562 | +0.13(+1.77%) |
Mar 31, 2021 | 7.564 | 7.615 | 7.517 | 7.558 | 139,809 | +0.02(+0.20%) |
Mar 30, 2021 | 7.476 | 7.674 | 7.466 | 7.543 | 305,097 | +0.08(+1.03%) |
Mar 29, 2021 | 7.476 | 7.553 | 7.414 | 7.466 | 156,582 | -0.01(-0.14%) |
Mar 26, 2021 | 7.440 | 7.524 | 7.378 | 7.476 | 538,185 | -0.41(-5.22%) |
Mar 25, 2021 | 7.806 | 7.975 | 7.795 | 7.888 | 69,814 | +0.09(+1.19%) |
Mar 24, 2021 | 7.826 | 8.109 | 7.749 | 7.795 | 86,428 | +0.09(+1.14%) |
Mar 23, 2021 | 7.883 | 8.104 | 7.620 | 7.708 | 224,911 | -0.35(-4.35%) |
Mar 22, 2021 | 7.903 | 8.181 | 7.811 | 8.058 | 245,644 | -0.36(-4.22%) |
Mar 19, 2021 | 8.583 | 8.667 | 8.293 | 8.413 | 427,509 | -0.23(-2.65%) |
Mar 18, 2021 | 8.628 | 8.752 | 8.478 | 8.643 | 134,228 | +0.02(+0.23%) |
Mar 17, 2021 | 8.652 | 8.792 | 8.383 | 8.623 | 202,571 | -0.05(-0.63%) |
Mar 16, 2021 | 8.353 | 8.707 | 8.353 | 8.677 | 173,365 | +0.33(+3.94%) |
Mar 15, 2021 | 8.363 | 8.727 | 8.303 | 8.348 | 141,858 | +0.05(+0.60%) |
Mar 12, 2021 | 8.283 | 8.373 | 8.084 | 8.298 | 162,421 | +0.01(+0.18%) |
Mar 11, 2021 | 8.009 | 8.308 | 8.009 | 8.283 | 122,102 | +0.30(+3.81%) |
Mar 10, 2021 | 7.815 | 7.979 | 7.780 | 7.979 | 73,831 | +0.16(+2.11%) |
Mar 09, 2021 | 7.755 | 7.815 | 7.695 | 7.815 | 87,695 | +0.12(+1.56%) |
Mar 08, 2021 | 7.755 | 7.755 | 7.605 | 7.695 | 79,189 | -0.05(-0.64%) |
Mar 05, 2021 | 7.725 | 7.755 | 7.630 | 7.745 | 102,666 | +0.06(+0.84%) |
Mar 04, 2021 | 7.620 | 7.855 | 7.481 | 7.680 | 114,523 | +0.08(+1.12%) |
Mar 03, 2021 | 7.456 | 7.675 | 7.381 | 7.595 | 74,976 | +0.17(+2.28%) |
Mar 02, 2021 | 7.366 | 7.506 | 7.353 | 7.426 | 59,893 | +0.05(+0.74%) |