Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.176 | 7.187 | 7.154 | 7.176 | 430,283 | +0.01(+0.10%) |
May 27, 2021 | 7.191 | 7.191 | 7.154 | 7.169 | 272,650 | +0.00(+0.00%) |
May 26, 2021 | 7.183 | 7.191 | 7.169 | 7.169 | 228,919 | +0.00(+0.00%) |
May 25, 2021 | 7.161 | 7.191 | 7.161 | 7.169 | 461,567 | +0.00(+0.00%) |
May 24, 2021 | 7.176 | 7.191 | 7.161 | 7.169 | 224,591 | +0.01(+0.10%) |
May 21, 2021 | 7.169 | 7.183 | 7.154 | 7.161 | 295,849 | -0.01(-0.10%) |
May 20, 2021 | 7.169 | 7.180 | 7.146 | 7.169 | 462,730 | +0.02(+0.31%) |
May 19, 2021 | 7.161 | 7.169 | 7.139 | 7.146 | 320,598 | -0.01(-0.21%) |
May 18, 2021 | 7.154 | 7.176 | 7.146 | 7.161 | 328,425 | +0.00(+0.00%) |
May 17, 2021 | 7.191 | 7.191 | 7.139 | 7.161 | 730,951 | -0.01(-0.21%) |
May 14, 2021 | 7.191 | 7.199 | 7.169 | 7.176 | 224,904 | -0.01(-0.10%) |
May 13, 2021 | 7.206 | 7.221 | 7.168 | 7.183 | 388,152 | -0.02(-0.33%) |
May 12, 2021 | 7.245 | 7.259 | 7.185 | 7.207 | 684,097 | -0.02(-0.31%) |
May 11, 2021 | 7.274 | 7.282 | 7.204 | 7.230 | 501,468 | -0.03(-0.41%) |
May 10, 2021 | 7.304 | 7.304 | 7.259 | 7.259 | 513,364 | -0.02(-0.31%) |
May 07, 2021 | 7.274 | 7.304 | 7.267 | 7.282 | 264,599 | -0.01(-0.10%) |
May 06, 2021 | 7.319 | 7.319 | 7.207 | 7.289 | 337,634 | +0.02(+0.31%) |
May 05, 2021 | 7.207 | 7.296 | 7.200 | 7.267 | 931,708 | +0.07(+0.93%) |
May 04, 2021 | 7.178 | 7.207 | 7.148 | 7.200 | 397,817 | +0.02(+0.31%) |
May 03, 2021 | 7.155 | 7.185 | 7.141 | 7.178 | 368,787 | +0.05(+0.73%) |
Apr 30, 2021 | 7.074 | 7.133 | 7.074 | 7.126 | 521,647 | +0.04(+0.63%) |
Apr 29, 2021 | 7.089 | 7.122 | 7.058 | 7.081 | 484,098 | -0.01(-0.10%) |
Apr 28, 2021 | 7.133 | 7.245 | 7.066 | 7.089 | 572,177 | +0.00(+0.00%) |
Apr 27, 2021 | 7.155 | 7.371 | 7.081 | 7.089 | 552,219 | +0.00(+0.00%) |
Apr 26, 2021 | 7.111 | 7.118 | 7.081 | 7.089 | 572,020 | -0.02(-0.31%) |
Apr 23, 2021 | 7.096 | 7.118 | 7.094 | 7.111 | 427,206 | +0.02(+0.31%) |
Apr 22, 2021 | 7.133 | 7.170 | 7.081 | 7.089 | 320,862 | -0.01(-0.10%) |
Apr 21, 2021 | 7.118 | 7.118 | 7.081 | 7.096 | 286,085 | -0.01(-0.10%) |
Apr 20, 2021 | 7.163 | 7.163 | 7.089 | 7.103 | 329,481 | -0.04(-0.62%) |
Apr 19, 2021 | 7.163 | 7.163 | 7.133 | 7.148 | 377,344 | -0.01(-0.10%) |
Apr 16, 2021 | 7.163 | 7.163 | 7.111 | 7.155 | 333,843 | +0.00(+0.00%) |
Apr 15, 2021 | 7.163 | 7.163 | 7.141 | 7.155 | 311,998 | +0.01(+0.21%) |
Apr 14, 2021 | 7.178 | 7.178 | 7.133 | 7.141 | 342,865 | -0.02(-0.23%) |
Apr 13, 2021 | 7.172 | 7.172 | 7.124 | 7.157 | 620,207 | +0.01(+0.10%) |
Apr 12, 2021 | 7.209 | 7.216 | 7.127 | 7.150 | 413,818 | -0.03(-0.41%) |
Apr 09, 2021 | 7.201 | 7.216 | 7.157 | 7.179 | 648,798 | +0.00(+0.00%) |
Apr 08, 2021 | 7.216 | 7.245 | 7.172 | 7.179 | 583,225 | -0.01(-0.21%) |
Apr 07, 2021 | 7.186 | 7.201 | 7.179 | 7.194 | 410,613 | +0.01(+0.10%) |
Apr 06, 2021 | 7.179 | 7.197 | 7.150 | 7.186 | 593,905 | +0.01(+0.21%) |
Apr 05, 2021 | 7.186 | 7.201 | 7.150 | 7.172 | 305,736 | +0.00(+0.00%) |
Apr 01, 2021 | 7.150 | 7.223 | 7.127 | 7.172 | 1,130,484 | +0.04(+0.62%) |
Mar 31, 2021 | 7.120 | 7.142 | 7.105 | 7.127 | 227,102 | +0.01(+0.21%) |
Mar 30, 2021 | 7.098 | 7.127 | 7.083 | 7.113 | 362,856 | +0.03(+0.42%) |
Mar 29, 2021 | 7.098 | 7.117 | 7.068 | 7.083 | 237,684 | -0.02(-0.31%) |
Mar 26, 2021 | 7.076 | 7.105 | 7.061 | 7.105 | 405,515 | +0.03(+0.42%) |
Mar 25, 2021 | 7.076 | 7.105 | 7.009 | 7.076 | 710,773 | -0.01(-0.21%) |
Mar 24, 2021 | 7.098 | 7.113 | 7.068 | 7.090 | 503,285 | +0.03(+0.42%) |
Mar 23, 2021 | 7.090 | 7.120 | 7.054 | 7.061 | 421,289 | -0.02(-0.31%) |
Mar 22, 2021 | 7.098 | 7.105 | 7.061 | 7.083 | 659,542 | +0.00(+0.00%) |
Mar 19, 2021 | 7.113 | 7.113 | 7.068 | 7.083 | 399,145 | -0.01(-0.21%) |
Mar 18, 2021 | 7.113 | 7.135 | 7.068 | 7.098 | 615,024 | -0.01(-0.21%) |
Mar 17, 2021 | 7.120 | 7.124 | 7.076 | 7.113 | 607,063 | +0.03(+0.42%) |
Mar 16, 2021 | 7.113 | 7.157 | 7.068 | 7.083 | 739,327 | -0.01(-0.10%) |
Mar 15, 2021 | 7.009 | 7.090 | 6.987 | 7.090 | 685,098 | +0.12(+1.69%) |
Mar 12, 2021 | 7.054 | 7.054 | 6.906 | 6.972 | 1,002,540 | -0.06(-0.86%) |
Mar 11, 2021 | 7.143 | 7.143 | 7.011 | 7.033 | 622,042 | -0.08(-1.13%) |
Mar 10, 2021 | 7.055 | 7.114 | 7.018 | 7.114 | 957,804 | +0.07(+0.94%) |
Mar 09, 2021 | 7.004 | 7.070 | 6.989 | 7.048 | 1,406,159 | +0.07(+1.05%) |
Mar 08, 2021 | 6.952 | 7.026 | 6.923 | 6.974 | 1,132,592 | -0.01(-0.10%) |
Mar 05, 2021 | 6.864 | 6.996 | 6.857 | 6.982 | 1,445,668 | +0.11(+1.60%) |
Mar 04, 2021 | 6.967 | 7.004 | 6.798 | 6.872 | 2,258,688 | -0.10(-1.37%) |
Mar 03, 2021 | 6.945 | 6.996 | 6.930 | 6.967 | 2,591,253 | +0.01(+0.21%) |
Mar 02, 2021 | 6.916 | 6.967 | 6.908 | 6.952 | 851,126 | +0.04(+0.64%) |