Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.661 | 7.668 | 7.588 | 7.617 | 88,100 | -0.03(-0.38%) |
May 27, 2021 | 7.603 | 7.668 | 7.559 | 7.646 | 187,943 | +0.07(+0.86%) |
May 26, 2021 | 7.610 | 7.654 | 7.552 | 7.581 | 221,917 | +0.04(+0.48%) |
May 25, 2021 | 7.697 | 7.705 | 7.537 | 7.545 | 200,834 | -0.12(-1.61%) |
May 24, 2021 | 7.617 | 7.668 | 7.595 | 7.668 | 130,387 | +0.10(+1.34%) |
May 21, 2021 | 7.639 | 7.639 | 7.523 | 7.566 | 168,683 | -0.04(-0.57%) |
May 20, 2021 | 7.443 | 7.610 | 7.417 | 7.610 | 155,007 | +0.22(+2.95%) |
May 19, 2021 | 7.312 | 7.414 | 7.196 | 7.392 | 195,067 | +0.01(+0.10%) |
May 18, 2021 | 7.385 | 7.457 | 7.349 | 7.385 | 184,721 | +0.03(+0.40%) |
May 17, 2021 | 7.450 | 7.457 | 7.305 | 7.356 | 186,586 | -0.09(-1.17%) |
May 14, 2021 | 7.428 | 7.486 | 7.414 | 7.443 | 121,268 | +0.04(+0.49%) |
May 13, 2021 | 7.305 | 7.414 | 7.239 | 7.407 | 271,847 | +0.10(+1.39%) |
May 12, 2021 | 7.413 | 7.463 | 7.276 | 7.305 | 396,937 | -0.21(-2.79%) |
May 11, 2021 | 7.565 | 7.630 | 7.471 | 7.514 | 244,094 | -0.12(-1.61%) |
May 10, 2021 | 7.781 | 7.810 | 7.615 | 7.637 | 117,742 | -0.12(-1.58%) |
May 07, 2021 | 7.723 | 7.810 | 7.630 | 7.760 | 221,191 | +0.19(+2.58%) |
May 06, 2021 | 7.716 | 7.723 | 7.536 | 7.565 | 196,087 | -0.13(-1.69%) |
May 05, 2021 | 7.608 | 7.731 | 7.565 | 7.695 | 143,581 | +0.15(+2.01%) |
May 04, 2021 | 7.622 | 7.709 | 7.471 | 7.543 | 249,251 | -0.13(-1.69%) |
May 03, 2021 | 7.709 | 7.710 | 7.601 | 7.673 | 214,826 | -0.01(-0.19%) |
Apr 30, 2021 | 7.680 | 7.723 | 7.644 | 7.687 | 126,348 | +0.01(+0.09%) |
Apr 29, 2021 | 7.651 | 7.709 | 7.608 | 7.680 | 321,567 | +0.09(+1.24%) |
Apr 28, 2021 | 7.615 | 7.644 | 7.557 | 7.586 | 131,852 | +0.00(+0.00%) |
Apr 27, 2021 | 7.593 | 7.615 | 7.550 | 7.586 | 183,954 | +0.04(+0.57%) |
Apr 26, 2021 | 7.507 | 7.601 | 7.492 | 7.543 | 208,237 | +0.06(+0.86%) |
Apr 23, 2021 | 7.521 | 7.593 | 7.478 | 7.479 | 176,084 | -0.01(-0.18%) |
Apr 22, 2021 | 7.435 | 7.536 | 7.377 | 7.492 | 213,458 | +0.12(+1.67%) |
Apr 21, 2021 | 7.399 | 7.449 | 7.355 | 7.370 | 259,522 | -0.04(-0.49%) |
Apr 20, 2021 | 7.709 | 7.723 | 7.370 | 7.406 | 489,266 | -0.27(-3.57%) |
Apr 19, 2021 | 7.745 | 7.760 | 7.593 | 7.680 | 240,884 | -0.07(-0.93%) |
Apr 16, 2021 | 7.781 | 7.817 | 7.709 | 7.752 | 164,862 | +0.00(+0.00%) |
Apr 15, 2021 | 7.767 | 7.774 | 7.680 | 7.752 | 315,952 | -0.01(-0.09%) |
Apr 14, 2021 | 7.861 | 7.868 | 7.745 | 7.760 | 215,163 | -0.06(-0.74%) |
Apr 13, 2021 | 7.832 | 7.861 | 7.799 | 7.817 | 330,065 | +0.00(+0.00%) |
Apr 12, 2021 | 7.817 | 7.849 | 7.781 | 7.817 | 227,416 | +0.01(+0.18%) |
Apr 09, 2021 | 7.810 | 7.832 | 7.782 | 7.803 | 174,851 | +0.04(+0.55%) |
Apr 08, 2021 | 7.789 | 7.817 | 7.724 | 7.760 | 320,373 | +0.04(+0.46%) |
Apr 07, 2021 | 7.645 | 7.731 | 7.616 | 7.724 | 381,716 | +0.14(+1.80%) |
Apr 06, 2021 | 7.451 | 7.631 | 7.441 | 7.588 | 359,310 | +0.16(+2.12%) |
Apr 05, 2021 | 7.416 | 7.495 | 7.408 | 7.430 | 249,173 | +0.06(+0.78%) |
Apr 01, 2021 | 7.337 | 7.401 | 7.332 | 7.373 | 224,212 | +0.04(+0.59%) |
Mar 31, 2021 | 7.186 | 7.344 | 7.186 | 7.330 | 418,425 | +0.16(+2.20%) |
Mar 30, 2021 | 7.165 | 7.179 | 7.100 | 7.172 | 161,917 | -0.01(-0.20%) |
Mar 29, 2021 | 7.086 | 7.251 | 7.036 | 7.186 | 295,219 | +0.08(+1.11%) |
Mar 26, 2021 | 7.057 | 7.107 | 7.021 | 7.107 | 128,141 | +0.05(+0.71%) |
Mar 25, 2021 | 7.014 | 7.057 | 6.935 | 7.057 | 200,948 | +0.01(+0.20%) |
Mar 24, 2021 | 7.179 | 7.186 | 7.007 | 7.043 | 450,714 | -0.13(-1.80%) |
Mar 23, 2021 | 7.251 | 7.265 | 7.165 | 7.172 | 249,596 | -0.14(-1.96%) |
Mar 22, 2021 | 7.265 | 7.351 | 7.179 | 7.315 | 226,353 | +0.07(+0.99%) |
Mar 19, 2021 | 7.208 | 7.244 | 7.116 | 7.244 | 221,144 | +0.04(+0.60%) |
Mar 18, 2021 | 7.279 | 7.308 | 7.136 | 7.200 | 234,803 | -0.11(-1.57%) |
Mar 17, 2021 | 7.229 | 7.340 | 7.150 | 7.315 | 319,542 | +0.14(+1.90%) |
Mar 16, 2021 | 7.208 | 7.229 | 7.143 | 7.179 | 147,841 | +0.01(+0.20%) |
Mar 15, 2021 | 7.200 | 7.229 | 7.107 | 7.165 | 184,864 | -0.04(-0.60%) |
Mar 12, 2021 | 7.179 | 7.256 | 7.100 | 7.208 | 206,224 | +0.03(+0.40%) |
Mar 11, 2021 | 7.208 | 7.330 | 7.157 | 7.179 | 301,011 | +0.01(+0.10%) |
Mar 10, 2021 | 7.222 | 7.293 | 7.172 | 7.172 | 208,978 | -0.01(-0.10%) |
Mar 09, 2021 | 7.058 | 7.207 | 7.019 | 7.179 | 324,134 | +0.22(+3.17%) |
Mar 08, 2021 | 7.072 | 7.115 | 6.951 | 6.958 | 402,986 | -0.10(-1.41%) |
Mar 05, 2021 | 7.150 | 7.150 | 6.858 | 7.058 | 356,504 | -0.04(-0.60%) |
Mar 04, 2021 | 7.165 | 7.193 | 6.937 | 7.101 | 324,454 | -0.04(-0.50%) |
Mar 03, 2021 | 7.193 | 7.243 | 7.122 | 7.136 | 223,768 | -0.06(-0.79%) |
Mar 02, 2021 | 7.271 | 7.328 | 7.129 | 7.193 | 199,454 | -0.04(-0.59%) |