Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.375 | 7.445 | 7.359 | 7.415 | 105,620 | +0.09(+1.24%) |
May 27, 2021 | 7.294 | 7.395 | 7.268 | 7.324 | 220,972 | +0.06(+0.84%) |
May 26, 2021 | 7.243 | 7.263 | 7.218 | 7.263 | 103,314 | +0.02(+0.28%) |
May 25, 2021 | 7.273 | 7.288 | 7.218 | 7.243 | 71,677 | +0.01(+0.14%) |
May 24, 2021 | 7.192 | 7.248 | 7.165 | 7.233 | 105,083 | +0.02(+0.21%) |
May 21, 2021 | 7.091 | 7.218 | 7.066 | 7.218 | 162,229 | +0.13(+1.79%) |
May 20, 2021 | 7.091 | 7.173 | 6.995 | 7.091 | 168,667 | +0.03(+0.36%) |
May 19, 2021 | 6.944 | 7.207 | 6.812 | 7.066 | 266,698 | +0.12(+1.75%) |
May 18, 2021 | 6.985 | 6.996 | 6.898 | 6.944 | 79,876 | -0.04(-0.58%) |
May 17, 2021 | 6.863 | 6.995 | 6.863 | 6.985 | 98,050 | +0.16(+2.30%) |
May 14, 2021 | 6.888 | 6.914 | 6.655 | 6.828 | 198,661 | -0.08(-1.10%) |
May 13, 2021 | 6.919 | 6.979 | 6.863 | 6.904 | 70,873 | -0.06(-0.87%) |
May 12, 2021 | 7.106 | 7.142 | 6.888 | 6.964 | 211,641 | -0.11(-1.57%) |
May 11, 2021 | 7.157 | 7.233 | 7.040 | 7.076 | 405,347 | -0.10(-1.37%) |
May 10, 2021 | 7.167 | 7.294 | 7.147 | 7.174 | 149,146 | +0.03(+0.35%) |
May 07, 2021 | 7.121 | 7.256 | 7.119 | 7.149 | 590,520 | +0.05(+0.74%) |
May 06, 2021 | 7.212 | 7.258 | 7.091 | 7.096 | 140,445 | -0.11(-1.55%) |
May 05, 2021 | 7.096 | 7.344 | 7.096 | 7.207 | 82,385 | +0.14(+1.93%) |
May 04, 2021 | 7.319 | 7.319 | 6.954 | 7.071 | 160,471 | -0.24(-3.26%) |
May 03, 2021 | 7.364 | 7.390 | 7.268 | 7.309 | 96,984 | -0.06(-0.82%) |
Apr 30, 2021 | 7.380 | 7.425 | 7.344 | 7.369 | 43,633 | +0.02(+0.28%) |
Apr 29, 2021 | 7.369 | 7.415 | 7.319 | 7.349 | 106,163 | -0.03(-0.41%) |
Apr 28, 2021 | 7.400 | 7.461 | 7.354 | 7.380 | 69,023 | +0.03(+0.34%) |
Apr 27, 2021 | 7.471 | 7.506 | 7.347 | 7.354 | 792,096 | -0.10(-1.29%) |
Apr 26, 2021 | 7.537 | 7.633 | 7.430 | 7.451 | 76,415 | -0.12(-1.61%) |
Apr 23, 2021 | 7.597 | 7.689 | 7.552 | 7.572 | 40,869 | -0.03(-0.33%) |
Apr 22, 2021 | 7.694 | 7.694 | 7.445 | 7.597 | 56,863 | -0.05(-0.60%) |
Apr 21, 2021 | 7.506 | 7.719 | 7.456 | 7.643 | 117,681 | +0.18(+2.37%) |
Apr 20, 2021 | 7.542 | 7.581 | 7.369 | 7.466 | 119,881 | -0.11(-1.40%) |
Apr 19, 2021 | 7.562 | 7.608 | 7.527 | 7.572 | 106,155 | +0.02(+0.20%) |
Apr 16, 2021 | 7.476 | 7.602 | 7.471 | 7.557 | 123,792 | +0.06(+0.81%) |
Apr 15, 2021 | 7.582 | 7.602 | 7.486 | 7.496 | 92,690 | -0.06(-0.74%) |
Apr 14, 2021 | 7.516 | 7.572 | 7.471 | 7.552 | 52,051 | +0.02(+0.20%) |
Apr 13, 2021 | 7.597 | 7.597 | 7.486 | 7.537 | 89,434 | -0.02(-0.27%) |
Apr 12, 2021 | 7.613 | 7.618 | 7.501 | 7.557 | 46,043 | -0.02(-0.27%) |
Apr 09, 2021 | 7.587 | 7.597 | 7.486 | 7.577 | 72,656 | +0.04(+0.47%) |
Apr 08, 2021 | 7.678 | 7.684 | 7.521 | 7.542 | 115,472 | -0.09(-1.13%) |
Apr 07, 2021 | 7.547 | 7.673 | 7.521 | 7.628 | 119,521 | +0.11(+1.41%) |
Apr 06, 2021 | 7.547 | 7.642 | 7.462 | 7.521 | 40,748 | -0.03(-0.34%) |
Apr 05, 2021 | 7.648 | 7.648 | 7.521 | 7.547 | 85,483 | -0.02(-0.27%) |
Apr 01, 2021 | 7.491 | 7.620 | 7.430 | 7.567 | 288,256 | +0.13(+1.77%) |
Mar 31, 2021 | 7.440 | 7.491 | 7.395 | 7.435 | 142,124 | +0.02(+0.20%) |
Mar 30, 2021 | 7.354 | 7.549 | 7.344 | 7.420 | 310,147 | +0.08(+1.03%) |
Mar 29, 2021 | 7.354 | 7.430 | 7.294 | 7.344 | 159,174 | -0.01(-0.14%) |
Mar 26, 2021 | 7.319 | 7.401 | 7.258 | 7.354 | 547,094 | -0.41(-5.22%) |
Mar 25, 2021 | 7.678 | 7.846 | 7.668 | 7.759 | 70,970 | +0.09(+1.19%) |
Mar 24, 2021 | 7.699 | 7.977 | 7.623 | 7.668 | 87,858 | +0.09(+1.14%) |
Mar 23, 2021 | 7.754 | 7.972 | 7.496 | 7.582 | 228,634 | -0.34(-4.35%) |
Mar 22, 2021 | 7.775 | 8.048 | 7.684 | 7.927 | 249,710 | -0.35(-4.22%) |
Mar 19, 2021 | 8.443 | 8.526 | 8.158 | 8.276 | 434,586 | -0.23(-2.65%) |
Mar 18, 2021 | 8.487 | 8.610 | 8.340 | 8.502 | 136,450 | +0.02(+0.23%) |
Mar 17, 2021 | 8.512 | 8.649 | 8.247 | 8.482 | 205,925 | -0.05(-0.63%) |
Mar 16, 2021 | 8.217 | 8.566 | 8.217 | 8.536 | 176,235 | +0.32(+3.94%) |
Mar 15, 2021 | 8.227 | 8.584 | 8.168 | 8.212 | 144,206 | +0.05(+0.60%) |
Mar 12, 2021 | 8.149 | 8.237 | 7.952 | 8.163 | 165,110 | +0.01(+0.18%) |
Mar 11, 2021 | 7.879 | 8.173 | 7.879 | 8.149 | 124,124 | +0.30(+3.81%) |
Mar 10, 2021 | 7.687 | 7.849 | 7.653 | 7.849 | 75,053 | +0.16(+2.11%) |
Mar 09, 2021 | 7.629 | 7.687 | 7.570 | 7.687 | 89,147 | +0.12(+1.56%) |
Mar 08, 2021 | 7.629 | 7.629 | 7.481 | 7.570 | 80,500 | -0.05(-0.64%) |
Mar 05, 2021 | 7.599 | 7.629 | 7.506 | 7.619 | 104,365 | +0.06(+0.84%) |
Mar 04, 2021 | 7.496 | 7.727 | 7.359 | 7.555 | 116,418 | +0.08(+1.12%) |
Mar 03, 2021 | 7.334 | 7.550 | 7.261 | 7.472 | 76,217 | +0.17(+2.28%) |
Mar 02, 2021 | 7.246 | 7.384 | 7.233 | 7.305 | 60,884 | +0.05(+0.74%) |