Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.512 | 7.603 | 7.473 | 7.557 | 310,975 | +0.07(+0.96%) |
May 27, 2021 | 7.433 | 7.505 | 7.420 | 7.486 | 268,951 | +0.09(+1.24%) |
May 26, 2021 | 7.407 | 7.492 | 7.381 | 7.394 | 262,108 | -0.01(-0.18%) |
May 25, 2021 | 7.505 | 7.505 | 7.407 | 7.407 | 221,792 | -0.05(-0.70%) |
May 24, 2021 | 7.538 | 7.538 | 7.440 | 7.459 | 210,982 | +0.00(+0.00%) |
May 21, 2021 | 7.499 | 7.557 | 7.459 | 7.459 | 232,619 | -0.04(-0.52%) |
May 20, 2021 | 7.525 | 7.564 | 7.394 | 7.499 | 331,030 | -0.03(-0.35%) |
May 19, 2021 | 7.719 | 7.719 | 7.344 | 7.525 | 820,360 | -0.33(-4.24%) |
May 18, 2021 | 7.820 | 7.940 | 7.801 | 7.858 | 592,068 | +0.08(+0.98%) |
May 17, 2021 | 7.731 | 7.896 | 7.699 | 7.782 | 461,917 | +0.04(+0.49%) |
May 14, 2021 | 7.604 | 7.763 | 7.604 | 7.744 | 224,125 | +0.16(+2.17%) |
May 13, 2021 | 7.269 | 7.592 | 7.256 | 7.579 | 260,061 | +0.34(+4.73%) |
May 12, 2021 | 7.719 | 7.757 | 7.015 | 7.237 | 907,492 | -0.48(-6.24%) |
May 11, 2021 | 7.839 | 7.883 | 7.680 | 7.719 | 575,224 | -0.26(-3.26%) |
May 10, 2021 | 7.921 | 7.985 | 7.858 | 7.978 | 139,950 | +0.11(+1.45%) |
May 07, 2021 | 7.801 | 7.864 | 7.786 | 7.864 | 100,985 | +0.09(+1.14%) |
May 06, 2021 | 7.896 | 7.947 | 7.738 | 7.776 | 397,701 | -0.08(-1.05%) |
May 05, 2021 | 7.966 | 8.029 | 7.852 | 7.858 | 225,444 | -0.08(-0.96%) |
May 04, 2021 | 7.896 | 7.953 | 7.795 | 7.934 | 201,821 | +0.01(+0.16%) |
May 03, 2021 | 7.953 | 8.029 | 7.877 | 7.921 | 266,905 | -0.01(-0.16%) |
Apr 30, 2021 | 7.896 | 7.959 | 7.887 | 7.934 | 239,859 | +0.05(+0.64%) |
Apr 29, 2021 | 7.801 | 7.902 | 7.801 | 7.883 | 148,522 | +0.08(+1.06%) |
Apr 28, 2021 | 7.795 | 7.845 | 7.782 | 7.801 | 186,648 | +0.02(+0.24%) |
Apr 27, 2021 | 7.858 | 7.858 | 7.769 | 7.782 | 168,687 | -0.07(-0.89%) |
Apr 26, 2021 | 7.852 | 7.890 | 7.826 | 7.852 | 160,748 | +0.00(+0.00%) |
Apr 23, 2021 | 7.826 | 7.858 | 7.817 | 7.852 | 146,913 | +0.05(+0.65%) |
Apr 22, 2021 | 7.833 | 7.883 | 7.788 | 7.801 | 255,826 | -0.10(-1.20%) |
Apr 21, 2021 | 7.902 | 7.940 | 7.846 | 7.896 | 447,318 | +0.02(+0.24%) |
Apr 20, 2021 | 7.795 | 7.927 | 7.777 | 7.877 | 397,398 | +0.09(+1.21%) |
Apr 19, 2021 | 7.701 | 7.783 | 7.657 | 7.783 | 394,671 | +0.12(+1.56%) |
Apr 16, 2021 | 7.663 | 7.714 | 7.651 | 7.663 | 310,820 | -0.01(-0.16%) |
Apr 15, 2021 | 7.582 | 7.694 | 7.550 | 7.676 | 295,510 | +0.14(+1.92%) |
Apr 14, 2021 | 7.456 | 7.638 | 7.443 | 7.531 | 216,389 | +0.11(+1.44%) |
Apr 13, 2021 | 7.374 | 7.443 | 7.374 | 7.424 | 123,577 | +0.09(+1.20%) |
Apr 12, 2021 | 7.318 | 7.443 | 7.318 | 7.336 | 219,242 | +0.01(+0.09%) |
Apr 09, 2021 | 7.349 | 7.399 | 7.305 | 7.330 | 167,658 | +0.01(+0.09%) |
Apr 08, 2021 | 7.305 | 7.374 | 7.299 | 7.324 | 124,819 | +0.03(+0.43%) |
Apr 07, 2021 | 7.318 | 7.355 | 7.289 | 7.292 | 171,374 | -0.02(-0.26%) |
Apr 06, 2021 | 7.286 | 7.330 | 7.267 | 7.311 | 89,088 | +0.04(+0.61%) |
Apr 05, 2021 | 7.299 | 7.318 | 7.230 | 7.267 | 171,243 | -0.03(-0.43%) |
Apr 01, 2021 | 7.274 | 7.428 | 7.270 | 7.299 | 154,296 | +0.03(+0.43%) |
Mar 31, 2021 | 7.349 | 7.349 | 7.242 | 7.267 | 248,180 | -0.03(-0.34%) |
Mar 30, 2021 | 7.330 | 7.330 | 7.255 | 7.292 | 163,253 | +0.01(+0.17%) |
Mar 29, 2021 | 7.261 | 7.349 | 7.255 | 7.280 | 164,039 | +0.06(+0.87%) |
Mar 26, 2021 | 7.274 | 7.299 | 7.198 | 7.217 | 141,253 | +0.02(+0.26%) |
Mar 25, 2021 | 7.349 | 7.355 | 7.179 | 7.198 | 170,147 | -0.14(-1.89%) |
Mar 24, 2021 | 7.374 | 7.415 | 7.324 | 7.336 | 171,641 | -0.03(-0.34%) |
Mar 23, 2021 | 7.380 | 7.406 | 7.270 | 7.362 | 247,884 | -0.03(-0.34%) |
Mar 22, 2021 | 7.293 | 7.393 | 7.293 | 7.387 | 218,375 | +0.09(+1.28%) |
Mar 19, 2021 | 7.243 | 7.293 | 7.225 | 7.293 | 181,758 | +0.09(+1.21%) |
Mar 18, 2021 | 7.281 | 7.287 | 7.169 | 7.206 | 140,166 | -0.04(-0.52%) |
Mar 17, 2021 | 7.237 | 7.281 | 7.137 | 7.243 | 156,070 | +0.01(+0.17%) |
Mar 16, 2021 | 7.275 | 7.275 | 7.225 | 7.231 | 179,517 | -0.04(-0.60%) |
Mar 15, 2021 | 7.194 | 7.275 | 7.169 | 7.275 | 129,818 | +0.12(+1.66%) |
Mar 12, 2021 | 7.106 | 7.225 | 7.106 | 7.156 | 252,986 | +0.05(+0.70%) |
Mar 11, 2021 | 7.125 | 7.200 | 7.106 | 7.106 | 165,881 | +0.02(+0.35%) |
Mar 10, 2021 | 7.059 | 7.088 | 7.050 | 7.081 | 137,676 | +0.04(+0.62%) |
Mar 09, 2021 | 7.000 | 7.063 | 7.000 | 7.038 | 128,315 | +0.04(+0.53%) |
Mar 08, 2021 | 6.950 | 7.075 | 6.950 | 7.000 | 177,651 | +0.05(+0.72%) |
Mar 05, 2021 | 6.901 | 6.950 | 6.869 | 6.950 | 140,048 | +0.05(+0.77%) |
Mar 04, 2021 | 7.000 | 7.031 | 6.832 | 6.897 | 224,546 | -0.13(-1.82%) |
Mar 03, 2021 | 7.000 | 7.051 | 6.991 | 7.025 | 103,567 | +0.02(+0.36%) |
Mar 02, 2021 | 6.975 | 7.019 | 6.919 | 7.000 | 115,720 | +0.04(+0.63%) |