Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.564 | 7.620 | 7.542 | 7.606 | 248,369 | +0.05(+0.66%) |
May 27, 2021 | 7.507 | 7.560 | 7.472 | 7.557 | 438,399 | +0.05(+0.66%) |
May 26, 2021 | 7.493 | 7.521 | 7.486 | 7.507 | 239,660 | +0.03(+0.38%) |
May 25, 2021 | 7.528 | 7.549 | 7.472 | 7.479 | 358,479 | -0.04(-0.56%) |
May 24, 2021 | 7.528 | 7.542 | 7.528 | 7.521 | 238,419 | -0.01(-0.09%) |
May 21, 2021 | 7.557 | 7.571 | 7.521 | 7.528 | 199,478 | -0.01(-0.09%) |
May 20, 2021 | 7.479 | 7.542 | 7.465 | 7.535 | 332,859 | +0.10(+1.33%) |
May 19, 2021 | 7.394 | 7.457 | 7.358 | 7.436 | 339,476 | +0.01(+0.10%) |
May 18, 2021 | 7.380 | 7.436 | 7.358 | 7.429 | 342,396 | +0.07(+0.96%) |
May 17, 2021 | 7.365 | 7.387 | 7.295 | 7.358 | 299,946 | +0.00(+0.00%) |
May 14, 2021 | 7.266 | 7.365 | 7.266 | 7.358 | 436,645 | +0.14(+1.96%) |
May 13, 2021 | 7.238 | 7.358 | 7.217 | 7.217 | 783,962 | -0.04(-0.49%) |
May 12, 2021 | 7.557 | 7.557 | 7.146 | 7.252 | 1,506,864 | -0.30(-4.03%) |
May 11, 2021 | 7.564 | 7.585 | 7.514 | 7.557 | 541,521 | -0.04(-0.46%) |
May 10, 2021 | 7.578 | 7.592 | 7.560 | 7.592 | 507,880 | +0.04(+0.56%) |
May 07, 2021 | 7.528 | 7.564 | 7.514 | 7.550 | 294,964 | +0.01(+0.19%) |
May 06, 2021 | 7.571 | 7.571 | 7.493 | 7.535 | 400,991 | +0.00(+0.00%) |
May 05, 2021 | 7.507 | 7.542 | 7.486 | 7.535 | 317,638 | +0.07(+0.94%) |
May 04, 2021 | 7.395 | 7.465 | 7.388 | 7.465 | 408,800 | +0.07(+0.95%) |
May 03, 2021 | 7.367 | 7.416 | 7.360 | 7.395 | 638,387 | +0.04(+0.57%) |
Apr 30, 2021 | 7.304 | 7.360 | 7.290 | 7.353 | 292,761 | +0.05(+0.67%) |
Apr 29, 2021 | 7.297 | 7.311 | 7.283 | 7.304 | 230,137 | +0.02(+0.29%) |
Apr 28, 2021 | 7.290 | 7.290 | 7.269 | 7.283 | 242,309 | +0.00(+0.00%) |
Apr 27, 2021 | 7.269 | 7.290 | 7.255 | 7.283 | 252,151 | +0.03(+0.39%) |
Apr 26, 2021 | 7.269 | 7.283 | 7.255 | 7.255 | 283,750 | -0.01(-0.19%) |
Apr 23, 2021 | 7.269 | 7.283 | 7.255 | 7.269 | 262,858 | +0.01(+0.19%) |
Apr 22, 2021 | 7.290 | 7.290 | 7.240 | 7.255 | 349,334 | -0.03(-0.48%) |
Apr 21, 2021 | 7.276 | 7.293 | 7.269 | 7.290 | 303,074 | +0.03(+0.39%) |
Apr 20, 2021 | 7.332 | 7.346 | 7.219 | 7.262 | 722,818 | -0.07(-0.96%) |
Apr 19, 2021 | 7.346 | 7.346 | 7.304 | 7.332 | 322,068 | +0.00(+0.00%) |
Apr 16, 2021 | 7.283 | 7.367 | 7.283 | 7.332 | 537,251 | +0.06(+0.87%) |
Apr 15, 2021 | 7.276 | 7.297 | 7.248 | 7.269 | 403,769 | +0.00(+0.00%) |
Apr 14, 2021 | 7.262 | 7.269 | 7.248 | 7.269 | 311,370 | +0.00(+0.00%) |
Apr 13, 2021 | 7.276 | 7.290 | 7.255 | 7.269 | 275,884 | -0.01(-0.10%) |
Apr 12, 2021 | 7.297 | 7.311 | 7.262 | 7.276 | 379,214 | -0.02(-0.29%) |
Apr 09, 2021 | 7.283 | 7.304 | 7.269 | 7.297 | 254,457 | +0.01(+0.19%) |
Apr 08, 2021 | 7.283 | 7.297 | 7.262 | 7.283 | 490,015 | +0.02(+0.29%) |
Apr 07, 2021 | 7.248 | 7.276 | 7.248 | 7.262 | 430,441 | +0.00(+0.00%) |
Apr 06, 2021 | 7.248 | 7.276 | 7.227 | 7.262 | 424,990 | +0.01(+0.19%) |
Apr 05, 2021 | 7.234 | 7.248 | 7.192 | 7.248 | 494,465 | +0.05(+0.68%) |
Apr 01, 2021 | 7.185 | 7.226 | 7.164 | 7.199 | 519,728 | +0.03(+0.49%) |
Mar 31, 2021 | 7.143 | 7.185 | 7.136 | 7.164 | 334,695 | +0.02(+0.29%) |
Mar 30, 2021 | 7.143 | 7.150 | 7.136 | 7.143 | 243,860 | +0.00(+0.00%) |
Mar 29, 2021 | 7.150 | 7.164 | 7.136 | 7.143 | 242,929 | -0.03(-0.39%) |
Mar 26, 2021 | 7.143 | 7.171 | 7.143 | 7.171 | 251,828 | +0.02(+0.29%) |
Mar 25, 2021 | 7.157 | 7.157 | 7.115 | 7.150 | 220,923 | -0.01(-0.10%) |
Mar 24, 2021 | 7.143 | 7.171 | 7.136 | 7.157 | 209,235 | +0.03(+0.39%) |
Mar 23, 2021 | 7.150 | 7.185 | 7.108 | 7.129 | 571,678 | -0.01(-0.10%) |
Mar 22, 2021 | 7.136 | 7.150 | 7.112 | 7.136 | 342,769 | +0.00(+0.00%) |
Mar 19, 2021 | 7.150 | 7.157 | 7.122 | 7.136 | 353,994 | -0.01(-0.19%) |
Mar 18, 2021 | 7.150 | 7.157 | 7.129 | 7.150 | 230,758 | +0.00(+0.00%) |
Mar 17, 2021 | 7.129 | 7.157 | 7.108 | 7.150 | 293,230 | +0.00(+0.00%) |
Mar 16, 2021 | 7.129 | 7.157 | 7.122 | 7.150 | 254,236 | +0.05(+0.69%) |
Mar 15, 2021 | 7.150 | 7.164 | 7.094 | 7.101 | 620,066 | -0.05(-0.68%) |
Mar 12, 2021 | 7.150 | 7.159 | 7.108 | 7.150 | 329,888 | +0.00(+0.00%) |
Mar 11, 2021 | 7.164 | 7.174 | 7.129 | 7.150 | 259,526 | +0.01(+0.10%) |
Mar 10, 2021 | 7.150 | 7.164 | 7.108 | 7.143 | 342,235 | +0.00(+0.00%) |
Mar 09, 2021 | 7.123 | 7.143 | 7.095 | 7.143 | 451,160 | +0.06(+0.88%) |
Mar 08, 2021 | 7.081 | 7.116 | 7.067 | 7.081 | 396,780 | +0.00(+0.00%) |
Mar 05, 2021 | 7.067 | 7.095 | 7.033 | 7.081 | 366,157 | +0.02(+0.29%) |
Mar 04, 2021 | 7.067 | 7.095 | 6.984 | 7.060 | 442,096 | +0.01(+0.20%) |
Mar 03, 2021 | 7.129 | 7.136 | 6.984 | 7.046 | 576,659 | -0.06(-0.88%) |
Mar 02, 2021 | 7.150 | 7.171 | 7.067 | 7.109 | 439,059 | -0.02(-0.29%) |