Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.625 | 7.633 | 7.574 | 7.611 | 617,665 | +0.04(+0.58%) |
May 27, 2021 | 7.559 | 7.611 | 7.544 | 7.566 | 685,816 | +0.04(+0.59%) |
May 26, 2021 | 7.574 | 7.581 | 7.522 | 7.522 | 451,162 | -0.03(-0.39%) |
May 25, 2021 | 7.611 | 7.611 | 7.537 | 7.552 | 354,472 | -0.03(-0.39%) |
May 24, 2021 | 7.544 | 7.581 | 7.539 | 7.581 | 419,602 | +0.07(+0.88%) |
May 21, 2021 | 7.500 | 7.544 | 7.478 | 7.515 | 501,524 | +0.04(+0.49%) |
May 20, 2021 | 7.434 | 7.508 | 7.434 | 7.478 | 476,626 | +0.04(+0.59%) |
May 19, 2021 | 7.405 | 7.434 | 7.360 | 7.434 | 682,230 | -0.01(-0.20%) |
May 18, 2021 | 7.456 | 7.478 | 7.441 | 7.449 | 534,639 | +0.01(+0.10%) |
May 17, 2021 | 7.412 | 7.441 | 7.375 | 7.441 | 609,285 | +0.04(+0.50%) |
May 14, 2021 | 7.346 | 7.405 | 7.338 | 7.405 | 542,920 | +0.09(+1.21%) |
May 13, 2021 | 7.250 | 7.346 | 7.235 | 7.316 | 701,082 | +0.09(+1.22%) |
May 12, 2021 | 7.338 | 7.360 | 7.221 | 7.228 | 827,990 | -0.14(-1.89%) |
May 11, 2021 | 7.382 | 7.404 | 7.301 | 7.367 | 871,428 | -0.04(-0.49%) |
May 10, 2021 | 7.470 | 7.513 | 7.389 | 7.404 | 1,153,897 | -0.04(-0.49%) |
May 07, 2021 | 7.396 | 7.440 | 7.382 | 7.440 | 437,608 | +0.05(+0.69%) |
May 06, 2021 | 7.338 | 7.389 | 7.294 | 7.389 | 583,543 | +0.07(+1.00%) |
May 05, 2021 | 7.330 | 7.330 | 7.301 | 7.316 | 393,829 | +0.00(+0.00%) |
May 04, 2021 | 7.316 | 7.316 | 7.250 | 7.316 | 548,989 | -0.01(-0.10%) |
May 03, 2021 | 7.294 | 7.323 | 7.294 | 7.323 | 630,906 | +0.05(+0.70%) |
Apr 30, 2021 | 7.264 | 7.294 | 7.243 | 7.272 | 630,746 | +0.02(+0.30%) |
Apr 29, 2021 | 7.243 | 7.294 | 7.228 | 7.250 | 1,025,447 | +0.01(+0.10%) |
Apr 28, 2021 | 7.228 | 7.243 | 7.221 | 7.243 | 471,848 | +0.02(+0.30%) |
Apr 27, 2021 | 7.213 | 7.228 | 7.191 | 7.221 | 473,091 | +0.01(+0.10%) |
Apr 26, 2021 | 7.206 | 7.221 | 7.184 | 7.213 | 603,542 | +0.04(+0.51%) |
Apr 23, 2021 | 7.177 | 7.206 | 7.164 | 7.177 | 558,645 | +0.02(+0.31%) |
Apr 22, 2021 | 7.206 | 7.213 | 7.140 | 7.155 | 920,112 | -0.04(-0.61%) |
Apr 21, 2021 | 7.118 | 7.199 | 7.118 | 7.199 | 645,307 | +0.07(+1.03%) |
Apr 20, 2021 | 7.191 | 7.191 | 7.111 | 7.125 | 655,346 | -0.07(-0.92%) |
Apr 19, 2021 | 7.169 | 7.191 | 7.155 | 7.191 | 653,761 | +0.01(+0.20%) |
Apr 16, 2021 | 7.140 | 7.213 | 7.125 | 7.177 | 631,838 | +0.05(+0.72%) |
Apr 15, 2021 | 7.096 | 7.133 | 7.096 | 7.125 | 438,578 | +0.04(+0.62%) |
Apr 14, 2021 | 7.074 | 7.118 | 7.074 | 7.081 | 508,050 | +0.02(+0.31%) |
Apr 13, 2021 | 7.067 | 7.074 | 7.038 | 7.059 | 451,256 | +0.00(+0.00%) |
Apr 12, 2021 | 7.067 | 7.074 | 7.030 | 7.059 | 494,908 | +0.00(+0.00%) |
Apr 09, 2021 | 6.994 | 7.059 | 6.984 | 7.059 | 610,408 | +0.08(+1.15%) |
Apr 08, 2021 | 6.987 | 6.987 | 6.921 | 6.979 | 726,998 | +0.02(+0.31%) |
Apr 07, 2021 | 6.928 | 6.965 | 6.928 | 6.957 | 421,276 | +0.04(+0.63%) |
Apr 06, 2021 | 6.899 | 6.936 | 6.892 | 6.914 | 671,105 | -0.01(-0.11%) |
Apr 05, 2021 | 6.899 | 6.921 | 6.892 | 6.921 | 551,005 | +0.04(+0.53%) |
Apr 01, 2021 | 6.914 | 6.936 | 6.848 | 6.885 | 1,093,025 | -0.01(-0.11%) |
Mar 31, 2021 | 6.848 | 6.899 | 6.848 | 6.892 | 706,606 | +0.05(+0.75%) |
Mar 30, 2021 | 6.841 | 6.848 | 6.804 | 6.841 | 516,190 | +0.00(+0.00%) |
Mar 29, 2021 | 6.826 | 6.848 | 6.790 | 6.841 | 548,785 | +0.01(+0.11%) |
Mar 26, 2021 | 6.790 | 6.841 | 6.783 | 6.834 | 485,636 | +0.07(+1.08%) |
Mar 25, 2021 | 6.732 | 6.768 | 6.684 | 6.761 | 747,087 | +0.01(+0.11%) |
Mar 24, 2021 | 6.724 | 6.804 | 6.724 | 6.753 | 1,029,511 | +0.04(+0.54%) |
Mar 23, 2021 | 6.753 | 6.764 | 6.710 | 6.717 | 525,857 | -0.04(-0.54%) |
Mar 22, 2021 | 6.739 | 6.768 | 6.732 | 6.753 | 613,692 | +0.02(+0.32%) |
Mar 19, 2021 | 6.746 | 6.761 | 6.710 | 6.732 | 625,095 | -0.01(-0.22%) |
Mar 18, 2021 | 6.724 | 6.775 | 6.724 | 6.746 | 618,692 | -0.01(-0.11%) |
Mar 17, 2021 | 6.702 | 6.768 | 6.702 | 6.753 | 648,293 | +0.03(+0.43%) |
Mar 16, 2021 | 6.739 | 6.746 | 6.681 | 6.724 | 526,677 | -0.01(-0.22%) |
Mar 15, 2021 | 6.746 | 6.757 | 6.695 | 6.739 | 755,327 | +0.01(+0.22%) |
Mar 12, 2021 | 6.688 | 6.724 | 6.673 | 6.724 | 496,755 | +0.04(+0.65%) |
Mar 11, 2021 | 6.702 | 6.731 | 6.673 | 6.681 | 799,336 | -0.01(-0.22%) |
Mar 10, 2021 | 6.615 | 6.695 | 6.615 | 6.695 | 901,290 | +0.09(+1.43%) |
Mar 09, 2021 | 6.586 | 6.637 | 6.550 | 6.601 | 747,392 | +0.07(+1.00%) |
Mar 08, 2021 | 6.514 | 6.613 | 6.500 | 6.536 | 937,189 | +0.03(+0.45%) |
Mar 05, 2021 | 6.456 | 6.510 | 6.376 | 6.507 | 726,630 | +0.09(+1.35%) |
Mar 04, 2021 | 6.470 | 6.499 | 6.347 | 6.420 | 1,102,415 | -0.04(-0.67%) |
Mar 03, 2021 | 6.427 | 6.507 | 6.427 | 6.463 | 848,729 | +0.01(+0.11%) |
Mar 02, 2021 | 6.420 | 6.470 | 6.398 | 6.456 | 590,812 | +0.03(+0.45%) |