Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.460 | 7.509 | 7.312 | 7.427 | 12,080 | -0.07(-0.99%) |
May 27, 2021 | 7.403 | 7.509 | 7.288 | 7.501 | 35,901 | +0.19(+2.58%) |
May 26, 2021 | 7.411 | 7.488 | 7.288 | 7.312 | 10,242 | -0.10(-1.33%) |
May 25, 2021 | 7.526 | 7.567 | 7.411 | 7.411 | 6,589 | -0.19(-2.49%) |
May 24, 2021 | 7.698 | 7.698 | 7.526 | 7.600 | 9,399 | -0.01(-0.13%) |
May 21, 2021 | 7.541 | 7.740 | 7.496 | 7.610 | 54,390 | +0.16(+2.17%) |
May 20, 2021 | 7.432 | 7.521 | 7.424 | 7.448 | 8,510 | +0.06(+0.82%) |
May 19, 2021 | 7.566 | 7.566 | 7.286 | 7.387 | 38,976 | -0.11(-1.46%) |
May 18, 2021 | 7.294 | 7.546 | 7.294 | 7.497 | 21,098 | +0.13(+1.76%) |
May 17, 2021 | 7.408 | 7.408 | 7.286 | 7.367 | 27,105 | -0.10(-1.28%) |
May 14, 2021 | 7.586 | 7.651 | 7.408 | 7.463 | 10,851 | +0.05(+0.64%) |
May 13, 2021 | 8.825 | 8.825 | 7.383 | 7.416 | 29,995 | +0.13(+1.78%) |
May 12, 2021 | 7.476 | 7.476 | 7.286 | 7.286 | 5,835 | -0.20(-2.64%) |
May 11, 2021 | 7.610 | 7.610 | 7.448 | 7.484 | 13,001 | -0.07(-0.90%) |
May 10, 2021 | 7.614 | 7.618 | 7.553 | 7.553 | 6,736 | -0.07(-0.97%) |
May 07, 2021 | 7.610 | 7.655 | 7.610 | 7.626 | 2,249 | -0.00(-0.03%) |
May 06, 2021 | 7.683 | 7.699 | 7.626 | 7.629 | 10,089 | -0.02(-0.29%) |
May 05, 2021 | 7.699 | 7.699 | 7.643 | 7.651 | 4,125 | +0.01(+0.11%) |
May 04, 2021 | 7.853 | 7.877 | 7.643 | 7.643 | 20,016 | -0.19(-2.38%) |
May 03, 2021 | 7.845 | 7.845 | 7.764 | 7.829 | 12,652 | -0.01(-0.10%) |
Apr 30, 2021 | 7.845 | 7.845 | 7.772 | 7.837 | 3,952 | +0.05(+0.62%) |
Apr 29, 2021 | 7.885 | 7.902 | 7.788 | 7.788 | 4,583 | -0.07(-0.93%) |
Apr 28, 2021 | 7.804 | 7.885 | 7.772 | 7.861 | 6,966 | +0.14(+1.78%) |
Apr 27, 2021 | 7.845 | 7.845 | 7.643 | 7.723 | 19,206 | -0.05(-0.63%) |
Apr 26, 2021 | 7.610 | 7.796 | 7.610 | 7.772 | 12,733 | +0.19(+2.45%) |
Apr 23, 2021 | 7.667 | 7.707 | 7.481 | 7.586 | 8,152 | -0.06(-0.74%) |
Apr 22, 2021 | 7.432 | 7.740 | 7.424 | 7.643 | 22,805 | +0.32(+4.42%) |
Apr 21, 2021 | 7.286 | 7.392 | 7.254 | 7.319 | 9,343 | +0.01(+0.11%) |
Apr 20, 2021 | 7.383 | 7.408 | 7.311 | 7.311 | 7,208 | -0.02(-0.33%) |
Apr 19, 2021 | 7.327 | 7.383 | 7.327 | 7.335 | 5,794 | +0.01(+0.11%) |
Apr 16, 2021 | 7.375 | 7.408 | 7.246 | 7.327 | 15,439 | -0.04(-0.55%) |
Apr 15, 2021 | 7.481 | 7.505 | 7.286 | 7.367 | 29,767 | +0.06(+0.78%) |
Apr 14, 2021 | 7.723 | 7.821 | 7.311 | 7.311 | 28,108 | -0.36(-4.65%) |
Apr 13, 2021 | 7.456 | 7.958 | 7.456 | 7.667 | 14,560 | -0.29(-3.66%) |
Apr 12, 2021 | 8.096 | 8.197 | 7.707 | 7.958 | 53,530 | -0.12(-1.50%) |
Apr 09, 2021 | 7.270 | 8.233 | 7.205 | 8.080 | 149,335 | +0.79(+10.77%) |
Apr 08, 2021 | 7.278 | 7.319 | 7.246 | 7.294 | 18,944 | +0.01(+0.11%) |
Apr 07, 2021 | 7.278 | 7.286 | 7.197 | 7.286 | 10,710 | +0.05(+0.67%) |
Apr 06, 2021 | 7.116 | 7.278 | 7.116 | 7.238 | 9,317 | +0.12(+1.71%) |
Apr 05, 2021 | 7.027 | 7.157 | 6.912 | 7.116 | 26,261 | +0.11(+1.62%) |
Apr 01, 2021 | 7.027 | 7.043 | 6.930 | 7.003 | 6,917 | +0.03(+0.46%) |
Mar 31, 2021 | 7.019 | 7.019 | 6.922 | 6.971 | 7,711 | +0.00(+0.00%) |
Mar 30, 2021 | 6.906 | 6.979 | 6.906 | 6.970 | 3,059 | +0.06(+0.94%) |
Mar 29, 2021 | 6.809 | 6.971 | 6.809 | 6.906 | 18,259 | -0.02(-0.23%) |
Mar 26, 2021 | 6.922 | 6.922 | 6.865 | 6.922 | 20,257 | +0.03(+0.47%) |
Mar 25, 2021 | 6.801 | 6.914 | 6.801 | 6.890 | 9,278 | -0.06(-0.82%) |
Mar 24, 2021 | 6.890 | 6.946 | 6.890 | 6.946 | 6,579 | +0.01(+0.18%) |
Mar 23, 2021 | 6.922 | 6.942 | 6.914 | 6.934 | 5,953 | -0.00(-0.06%) |
Mar 22, 2021 | 6.938 | 6.955 | 6.841 | 6.938 | 6,919 | +0.00(+0.00%) |
Mar 19, 2021 | 6.946 | 6.946 | 6.809 | 6.938 | 12,351 | +0.02(+0.23%) |
Mar 18, 2021 | 6.975 | 7.077 | 6.922 | 6.922 | 24,552 | -0.05(-0.70%) |
Mar 17, 2021 | 6.971 | 7.043 | 6.962 | 6.971 | 7,393 | -0.04(-0.58%) |
Mar 16, 2021 | 6.995 | 7.035 | 6.987 | 7.011 | 6,010 | -0.04(-0.57%) |
Mar 15, 2021 | 7.092 | 7.092 | 6.890 | 7.052 | 11,744 | -0.01(-0.11%) |
Mar 12, 2021 | 6.946 | 7.060 | 6.890 | 7.060 | 19,022 | +0.17(+2.47%) |
Mar 11, 2021 | 6.987 | 6.995 | 6.879 | 6.890 | 6,666 | +0.01(+0.12%) |
Mar 10, 2021 | 6.914 | 7.043 | 6.881 | 6.881 | 18,156 | +0.00(+0.00%) |
Mar 09, 2021 | 7.011 | 7.060 | 6.776 | 6.881 | 18,230 | -0.06(-0.82%) |
Mar 08, 2021 | 6.865 | 7.149 | 6.865 | 6.938 | 72,876 | +0.09(+1.30%) |
Mar 05, 2021 | 6.890 | 6.962 | 6.772 | 6.849 | 19,022 | +0.02(+0.24%) |
Mar 04, 2021 | 6.914 | 7.060 | 6.809 | 6.833 | 30,012 | -0.04(-0.59%) |
Mar 03, 2021 | 7.141 | 7.157 | 6.760 | 6.873 | 61,280 | -0.26(-3.63%) |
Mar 02, 2021 | 7.084 | 7.157 | 6.963 | 7.132 | 20,299 | +0.10(+1.38%) |