Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.593 | 7.731 | 7.412 | 7.524 | 21,516 | -0.05(-0.68%) |
May 27, 2021 | 7.688 | 7.723 | 7.576 | 7.576 | 20,979 | -0.06(-0.79%) |
May 26, 2021 | 7.645 | 7.688 | 7.610 | 7.636 | 23,371 | +0.10(+1.26%) |
May 25, 2021 | 7.680 | 7.731 | 7.501 | 7.541 | 42,384 | -0.10(-1.24%) |
May 24, 2021 | 7.688 | 7.736 | 7.377 | 7.636 | 76,707 | +0.00(+0.00%) |
May 21, 2021 | 7.705 | 7.809 | 7.524 | 7.636 | 37,478 | -0.02(-0.23%) |
May 20, 2021 | 7.515 | 7.800 | 7.472 | 7.654 | 77,764 | +0.11(+1.49%) |
May 19, 2021 | 7.498 | 7.576 | 7.341 | 7.541 | 33,896 | +0.05(+0.69%) |
May 18, 2021 | 7.697 | 7.852 | 7.481 | 7.489 | 45,327 | -0.24(-3.13%) |
May 17, 2021 | 7.429 | 7.982 | 7.412 | 7.731 | 294,028 | +0.26(+3.47%) |
May 14, 2021 | 7.438 | 7.489 | 7.334 | 7.472 | 20,433 | +0.07(+0.93%) |
May 13, 2021 | 7.248 | 7.446 | 7.187 | 7.403 | 37,493 | +0.22(+3.00%) |
May 12, 2021 | 7.135 | 7.308 | 7.135 | 7.187 | 29,966 | +0.01(+0.12%) |
May 11, 2021 | 7.092 | 7.204 | 7.066 | 7.178 | 25,475 | -0.01(-0.12%) |
May 10, 2021 | 7.196 | 7.256 | 7.092 | 7.187 | 38,090 | +0.02(+0.24%) |
May 07, 2021 | 6.971 | 7.213 | 6.971 | 7.170 | 33,049 | +0.15(+2.09%) |
May 06, 2021 | 7.049 | 7.178 | 6.945 | 7.023 | 33,764 | +0.00(+0.00%) |
May 05, 2021 | 7.489 | 7.489 | 6.963 | 7.023 | 110,157 | -0.44(-5.90%) |
May 04, 2021 | 7.584 | 7.593 | 7.420 | 7.464 | 24,091 | -0.10(-1.37%) |
May 03, 2021 | 7.308 | 7.610 | 7.308 | 7.567 | 52,846 | +0.28(+3.79%) |
Apr 30, 2021 | 7.239 | 7.429 | 7.213 | 7.291 | 50,703 | +0.02(+0.24%) |
Apr 29, 2021 | 7.222 | 7.412 | 7.222 | 7.274 | 84,588 | +0.01(+0.12%) |
Apr 28, 2021 | 7.222 | 7.274 | 7.170 | 7.265 | 41,403 | +0.01(+0.12%) |
Apr 27, 2021 | 6.971 | 7.265 | 6.971 | 7.256 | 94,099 | +0.26(+3.70%) |
Apr 26, 2021 | 7.343 | 7.343 | 6.963 | 6.997 | 61,151 | -0.40(-5.37%) |
Apr 23, 2021 | 7.109 | 7.438 | 7.092 | 7.394 | 79,760 | +0.30(+4.26%) |
Apr 22, 2021 | 7.394 | 7.394 | 7.032 | 7.092 | 70,512 | -0.24(-3.30%) |
Apr 21, 2021 | 7.222 | 7.420 | 7.222 | 7.334 | 36,450 | +0.03(+0.35%) |
Apr 20, 2021 | 7.438 | 7.560 | 7.274 | 7.308 | 60,394 | -0.14(-1.86%) |
Apr 19, 2021 | 7.446 | 7.564 | 7.351 | 7.446 | 31,630 | -0.01(-0.12%) |
Apr 16, 2021 | 7.394 | 7.481 | 7.343 | 7.455 | 31,950 | +0.01(+0.12%) |
Apr 15, 2021 | 7.412 | 7.697 | 7.412 | 7.446 | 50,215 | +0.10(+1.29%) |
Apr 14, 2021 | 7.610 | 7.714 | 7.299 | 7.351 | 40,409 | -0.30(-3.95%) |
Apr 13, 2021 | 7.377 | 7.705 | 7.377 | 7.654 | 37,977 | +0.28(+3.75%) |
Apr 12, 2021 | 7.317 | 7.438 | 7.222 | 7.377 | 179,083 | +0.07(+0.95%) |
Apr 09, 2021 | 7.446 | 7.472 | 7.256 | 7.308 | 149,102 | -0.16(-2.20%) |
Apr 08, 2021 | 7.947 | 7.947 | 7.386 | 7.472 | 165,059 | -0.49(-6.18%) |
Apr 07, 2021 | 8.189 | 8.301 | 7.878 | 7.965 | 120,541 | -0.20(-2.43%) |
Apr 06, 2021 | 8.224 | 8.378 | 8.120 | 8.163 | 58,309 | -0.11(-1.36%) |
Apr 05, 2021 | 8.206 | 8.552 | 8.129 | 8.276 | 109,936 | +0.10(+1.16%) |
Apr 01, 2021 | 8.077 | 8.198 | 8.034 | 8.181 | 59,733 | +0.10(+1.28%) |
Mar 31, 2021 | 8.267 | 8.301 | 8.034 | 8.077 | 156,710 | -0.19(-2.30%) |
Mar 30, 2021 | 8.172 | 8.301 | 8.137 | 8.267 | 18,575 | +0.11(+1.38%) |
Mar 29, 2021 | 8.129 | 8.224 | 8.008 | 8.155 | 71,866 | +0.03(+0.43%) |
Mar 26, 2021 | 8.077 | 8.222 | 8.060 | 8.120 | 23,036 | +0.00(+0.00%) |
Mar 25, 2021 | 8.353 | 8.353 | 7.965 | 8.120 | 88,576 | -0.30(-3.59%) |
Mar 24, 2021 | 8.379 | 8.474 | 8.371 | 8.422 | 43,131 | +0.05(+0.62%) |
Mar 23, 2021 | 8.500 | 8.696 | 8.250 | 8.371 | 67,337 | -0.11(-1.32%) |
Mar 22, 2021 | 9.105 | 9.105 | 8.431 | 8.483 | 84,887 | -0.62(-6.83%) |
Mar 19, 2021 | 8.872 | 9.105 | 8.474 | 9.105 | 252,941 | +0.16(+1.84%) |
Mar 18, 2021 | 8.733 | 9.041 | 8.664 | 8.941 | 60,406 | +0.21(+2.37%) |
Mar 17, 2021 | 8.837 | 9.234 | 8.578 | 8.733 | 122,416 | -0.11(-1.27%) |
Mar 16, 2021 | 8.751 | 8.846 | 8.552 | 8.846 | 54,628 | +0.17(+1.99%) |
Mar 15, 2021 | 8.785 | 8.854 | 8.319 | 8.673 | 68,379 | -0.11(-1.28%) |
Mar 12, 2021 | 8.863 | 8.923 | 8.690 | 8.785 | 29,866 | +0.05(+0.59%) |
Mar 11, 2021 | 8.682 | 8.768 | 8.466 | 8.733 | 101,832 | +0.16(+1.81%) |
Mar 10, 2021 | 8.850 | 8.984 | 8.492 | 8.578 | 90,095 | -0.08(-0.90%) |
Mar 09, 2021 | 8.630 | 9.113 | 8.155 | 8.656 | 89,610 | +0.18(+2.14%) |
Mar 08, 2021 | 8.232 | 8.630 | 8.111 | 8.474 | 71,721 | +0.33(+4.03%) |
Mar 05, 2021 | 7.973 | 8.181 | 7.783 | 8.146 | 41,442 | +0.24(+3.06%) |
Mar 04, 2021 | 8.103 | 8.189 | 7.610 | 7.904 | 76,369 | -0.07(-0.87%) |
Mar 03, 2021 | 7.965 | 8.422 | 7.818 | 7.973 | 31,764 | -0.03(-0.43%) |
Mar 02, 2021 | 7.861 | 8.189 | 7.792 | 8.008 | 37,487 | +0.17(+2.21%) |