Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.692 | 7.730 | 7.654 | 7.711 | 4,850 | +0.02(+0.25%) |
May 27, 2021 | 7.663 | 7.807 | 7.644 | 7.692 | 9,940 | -0.05(-0.62%) |
May 26, 2021 | 7.740 | 7.788 | 7.740 | 7.740 | 9,110 | -0.04(-0.53%) |
May 25, 2021 | 7.730 | 7.826 | 7.683 | 7.781 | 11,682 | +0.08(+1.03%) |
May 24, 2021 | 7.769 | 7.912 | 7.702 | 7.702 | 4,199 | +0.02(+0.25%) |
May 21, 2021 | 7.566 | 7.711 | 7.566 | 7.683 | 18,055 | +0.04(+0.50%) |
May 20, 2021 | 7.874 | 7.874 | 7.599 | 7.644 | 2,442 | -0.28(-3.50%) |
May 19, 2021 | 7.922 | 7.931 | 7.836 | 7.922 | 4,982 | -0.04(-0.48%) |
May 18, 2021 | 7.654 | 7.966 | 7.654 | 7.960 | 10,357 | +0.23(+2.97%) |
May 17, 2021 | 7.845 | 7.845 | 7.606 | 7.730 | 1,542 | -0.03(-0.39%) |
May 14, 2021 | 7.424 | 7.893 | 7.424 | 7.760 | 10,158 | +0.04(+0.51%) |
May 13, 2021 | 7.683 | 7.788 | 7.558 | 7.721 | 19,628 | -0.17(-2.18%) |
May 12, 2021 | 8.017 | 8.160 | 7.893 | 7.893 | 5,274 | -0.09(-1.14%) |
May 11, 2021 | 7.958 | 8.103 | 7.947 | 7.984 | 5,506 | -0.32(-3.85%) |
May 10, 2021 | 7.960 | 8.304 | 7.931 | 8.304 | 8,698 | +0.37(+4.70%) |
May 07, 2021 | 8.027 | 8.218 | 7.931 | 7.931 | 7,394 | -0.34(-4.16%) |
May 06, 2021 | 8.132 | 8.342 | 8.008 | 8.275 | 10,560 | +0.18(+2.24%) |
May 05, 2021 | 7.998 | 8.094 | 7.998 | 8.094 | 10,104 | +0.15(+1.93%) |
May 04, 2021 | 7.788 | 8.026 | 7.788 | 7.941 | 5,311 | +0.04(+0.48%) |
May 03, 2021 | 8.093 | 8.094 | 7.902 | 7.903 | 12,874 | -0.11(-1.31%) |
Apr 30, 2021 | 8.027 | 8.122 | 8.008 | 8.008 | 4,813 | -0.15(-1.82%) |
Apr 29, 2021 | 8.218 | 8.218 | 8.094 | 8.156 | 7,728 | -0.01(-0.18%) |
Apr 28, 2021 | 8.256 | 8.504 | 8.170 | 8.170 | 13,903 | -0.05(-0.58%) |
Apr 27, 2021 | 8.199 | 8.237 | 8.008 | 8.218 | 31,799 | +0.07(+0.82%) |
Apr 26, 2021 | 8.017 | 8.184 | 7.912 | 8.151 | 17,687 | +0.11(+1.43%) |
Apr 23, 2021 | 7.644 | 8.141 | 7.644 | 8.036 | 12,034 | +0.36(+4.73%) |
Apr 22, 2021 | 7.759 | 7.816 | 7.673 | 7.673 | 8,648 | -0.08(-0.99%) |
Apr 21, 2021 | 7.759 | 7.883 | 7.740 | 7.750 | 11,748 | +0.02(+0.25%) |
Apr 20, 2021 | 7.845 | 8.074 | 7.711 | 7.730 | 8,649 | -0.19(-2.41%) |
Apr 19, 2021 | 8.074 | 8.074 | 7.683 | 7.922 | 7,920 | -0.26(-3.15%) |
Apr 16, 2021 | 8.531 | 8.531 | 8.008 | 8.180 | 31,918 | -0.05(-0.58%) |
Apr 15, 2021 | 8.581 | 8.581 | 7.644 | 8.227 | 65,760 | +0.85(+11.53%) |
Apr 14, 2021 | 7.511 | 7.606 | 7.224 | 7.377 | 33,208 | -0.11(-1.40%) |
Apr 13, 2021 | 7.836 | 7.836 | 7.429 | 7.482 | 28,581 | -0.33(-4.28%) |
Apr 12, 2021 | 7.912 | 7.912 | 7.740 | 7.816 | 6,818 | +0.02(+0.25%) |
Apr 09, 2021 | 7.645 | 7.836 | 7.645 | 7.797 | 5,546 | +0.15(+2.00%) |
Apr 08, 2021 | 7.683 | 7.807 | 7.644 | 7.644 | 15,095 | -0.12(-1.60%) |
Apr 07, 2021 | 7.788 | 7.854 | 7.745 | 7.769 | 4,467 | -0.12(-1.57%) |
Apr 06, 2021 | 7.777 | 8.046 | 7.777 | 7.893 | 11,762 | +0.24(+3.12%) |
Apr 05, 2021 | 7.788 | 7.941 | 7.648 | 7.654 | 9,135 | -0.12(-1.60%) |
Apr 01, 2021 | 8.227 | 8.227 | 7.658 | 7.778 | 12,453 | -0.38(-4.68%) |
Mar 31, 2021 | 8.380 | 8.485 | 8.160 | 8.160 | 13,166 | -0.15(-1.84%) |
Mar 30, 2021 | 7.750 | 8.485 | 7.654 | 8.313 | 81,143 | +0.62(+8.07%) |
Mar 29, 2021 | 7.406 | 7.816 | 7.406 | 7.692 | 14,824 | +0.35(+4.82%) |
Mar 26, 2021 | 7.358 | 7.406 | 7.262 | 7.339 | 34,744 | -0.15(-2.04%) |
Mar 25, 2021 | 7.606 | 7.606 | 7.377 | 7.492 | 24,120 | -0.10(-1.26%) |
Mar 24, 2021 | 7.654 | 7.759 | 7.530 | 7.587 | 23,256 | -0.17(-2.22%) |
Mar 23, 2021 | 7.644 | 7.759 | 7.374 | 7.759 | 13,900 | +0.10(+1.25%) |
Mar 22, 2021 | 7.730 | 7.759 | 7.492 | 7.664 | 44,820 | +0.02(+0.25%) |
Mar 19, 2021 | 7.644 | 8.063 | 7.386 | 7.644 | 84,767 | +0.16(+2.17%) |
Mar 18, 2021 | 7.195 | 7.549 | 7.100 | 7.482 | 18,136 | +0.37(+5.24%) |
Mar 17, 2021 | 7.023 | 7.243 | 6.880 | 7.109 | 15,894 | +0.09(+1.22%) |
Mar 16, 2021 | 6.937 | 7.023 | 6.880 | 7.023 | 4,765 | -0.04(-0.54%) |
Mar 15, 2021 | 7.042 | 7.062 | 6.832 | 7.062 | 11,658 | +0.08(+1.09%) |
Mar 12, 2021 | 6.899 | 7.062 | 6.899 | 6.985 | 3,034 | -0.04(-0.54%) |
Mar 11, 2021 | 6.985 | 7.023 | 6.842 | 7.023 | 10,364 | +0.03(+0.41%) |
Mar 10, 2021 | 6.813 | 7.023 | 6.813 | 6.995 | 6,881 | -0.01(-0.14%) |
Mar 09, 2021 | 6.870 | 7.033 | 6.861 | 7.004 | 3,960 | +0.05(+0.69%) |
Mar 08, 2021 | 6.804 | 6.976 | 6.804 | 6.956 | 7,747 | +0.11(+1.53%) |
Mar 05, 2021 | 7.062 | 7.062 | 6.772 | 6.851 | 11,930 | -0.14(-2.05%) |
Mar 04, 2021 | 7.119 | 7.128 | 6.937 | 6.995 | 4,656 | -0.21(-2.92%) |
Mar 03, 2021 | 7.128 | 7.253 | 7.128 | 7.205 | 3,241 | +0.02(+0.33%) |
Mar 02, 2021 | 7.004 | 7.291 | 7.004 | 7.181 | 6,718 | +0.18(+2.52%) |