Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.857 | 7.896 | 7.834 | 7.872 | 723,044 | +0.09(+1.09%) |
May 27, 2021 | 7.857 | 7.888 | 7.787 | 7.787 | 772,739 | -0.07(-0.89%) |
May 26, 2021 | 7.795 | 7.865 | 7.795 | 7.857 | 587,954 | +0.06(+0.80%) |
May 25, 2021 | 7.787 | 7.818 | 7.766 | 7.795 | 552,943 | +0.01(+0.10%) |
May 24, 2021 | 7.748 | 7.826 | 7.748 | 7.787 | 801,266 | +0.05(+0.70%) |
May 21, 2021 | 7.741 | 7.764 | 7.733 | 7.733 | 547,286 | +0.00(+0.00%) |
May 20, 2021 | 7.679 | 7.741 | 7.671 | 7.733 | 493,909 | +0.09(+1.13%) |
May 19, 2021 | 7.577 | 7.670 | 7.554 | 7.646 | 1,090,353 | -0.02(-0.20%) |
May 18, 2021 | 7.577 | 7.670 | 7.569 | 7.662 | 986,445 | +0.10(+1.32%) |
May 17, 2021 | 7.469 | 7.569 | 7.454 | 7.562 | 1,068,072 | +0.09(+1.24%) |
May 14, 2021 | 7.431 | 7.500 | 7.431 | 7.469 | 803,484 | +0.09(+1.25%) |
May 13, 2021 | 7.377 | 7.431 | 7.369 | 7.377 | 1,037,787 | +0.02(+0.31%) |
May 12, 2021 | 7.431 | 7.462 | 7.338 | 7.354 | 1,420,214 | -0.11(-1.44%) |
May 11, 2021 | 7.431 | 7.469 | 7.396 | 7.462 | 1,099,543 | -0.02(-0.31%) |
May 10, 2021 | 7.569 | 7.585 | 7.477 | 7.485 | 1,046,374 | -0.05(-0.61%) |
May 07, 2021 | 7.508 | 7.577 | 7.497 | 7.531 | 1,243,134 | +0.05(+0.72%) |
May 06, 2021 | 7.462 | 7.485 | 7.415 | 7.477 | 653,365 | +0.02(+0.31%) |
May 05, 2021 | 7.446 | 7.454 | 7.400 | 7.454 | 634,930 | +0.03(+0.41%) |
May 04, 2021 | 7.392 | 7.431 | 7.338 | 7.423 | 1,492,411 | +0.00(+0.00%) |
May 03, 2021 | 7.446 | 7.446 | 7.392 | 7.423 | 619,165 | +0.02(+0.21%) |
Apr 30, 2021 | 7.423 | 7.446 | 7.400 | 7.408 | 885,939 | -0.03(-0.41%) |
Apr 29, 2021 | 7.423 | 7.446 | 7.372 | 7.438 | 840,579 | +0.05(+0.62%) |
Apr 28, 2021 | 7.377 | 7.408 | 7.369 | 7.392 | 676,507 | +0.03(+0.42%) |
Apr 27, 2021 | 7.331 | 7.377 | 7.323 | 7.361 | 665,080 | +0.02(+0.31%) |
Apr 26, 2021 | 7.354 | 7.377 | 7.331 | 7.338 | 618,551 | -0.02(-0.21%) |
Apr 23, 2021 | 7.315 | 7.385 | 7.300 | 7.354 | 1,079,697 | +0.06(+0.84%) |
Apr 22, 2021 | 7.323 | 7.331 | 7.269 | 7.292 | 641,012 | -0.02(-0.30%) |
Apr 21, 2021 | 7.253 | 7.329 | 7.230 | 7.314 | 675,840 | +0.05(+0.74%) |
Apr 20, 2021 | 7.261 | 7.268 | 7.199 | 7.261 | 783,591 | +0.01(+0.11%) |
Apr 19, 2021 | 7.276 | 7.306 | 7.230 | 7.253 | 779,622 | -0.03(-0.42%) |
Apr 16, 2021 | 7.322 | 7.337 | 7.261 | 7.283 | 1,482,873 | -0.02(-0.31%) |
Apr 15, 2021 | 7.306 | 7.322 | 7.283 | 7.306 | 1,181,057 | +0.03(+0.42%) |
Apr 14, 2021 | 7.329 | 7.345 | 7.261 | 7.276 | 888,963 | -0.04(-0.52%) |
Apr 13, 2021 | 7.299 | 7.329 | 7.276 | 7.314 | 1,178,875 | +0.05(+0.74%) |
Apr 12, 2021 | 7.306 | 7.322 | 7.261 | 7.261 | 836,026 | -0.04(-0.52%) |
Apr 09, 2021 | 7.268 | 7.306 | 7.257 | 7.299 | 539,167 | +0.04(+0.53%) |
Apr 08, 2021 | 7.207 | 7.283 | 7.207 | 7.261 | 874,248 | +0.05(+0.74%) |
Apr 07, 2021 | 7.192 | 7.222 | 7.178 | 7.207 | 610,767 | +0.02(+0.32%) |
Apr 06, 2021 | 7.153 | 7.207 | 7.153 | 7.184 | 736,233 | +0.02(+0.32%) |
Apr 05, 2021 | 7.176 | 7.192 | 7.146 | 7.161 | 1,403,309 | +0.01(+0.11%) |
Apr 01, 2021 | 7.169 | 7.176 | 7.107 | 7.153 | 993,244 | +0.04(+0.54%) |
Mar 31, 2021 | 7.062 | 7.138 | 7.054 | 7.115 | 1,048,907 | +0.10(+1.42%) |
Mar 30, 2021 | 7.016 | 7.020 | 6.989 | 7.016 | 718,519 | +0.00(+0.00%) |
Mar 29, 2021 | 6.993 | 7.046 | 6.977 | 7.016 | 831,278 | +0.02(+0.33%) |
Mar 26, 2021 | 6.985 | 7.008 | 6.962 | 6.993 | 908,938 | +0.03(+0.44%) |
Mar 25, 2021 | 6.993 | 7.008 | 6.909 | 6.962 | 880,658 | -0.04(-0.55%) |
Mar 24, 2021 | 7.069 | 7.069 | 6.970 | 7.000 | 762,284 | -0.04(-0.54%) |
Mar 23, 2021 | 7.008 | 7.062 | 7.000 | 7.039 | 825,221 | -0.04(-0.63%) |
Mar 22, 2021 | 7.099 | 7.121 | 7.076 | 7.083 | 660,984 | +0.02(+0.22%) |
Mar 19, 2021 | 7.015 | 7.099 | 6.996 | 7.068 | 892,880 | +0.06(+0.87%) |
Mar 18, 2021 | 7.053 | 7.068 | 7.000 | 7.007 | 972,545 | -0.06(-0.86%) |
Mar 17, 2021 | 7.030 | 7.083 | 7.007 | 7.068 | 1,092,289 | +0.02(+0.32%) |
Mar 16, 2021 | 7.030 | 7.068 | 7.000 | 7.045 | 884,445 | +0.02(+0.22%) |
Mar 15, 2021 | 6.947 | 7.030 | 6.931 | 7.030 | 886,324 | +0.11(+1.54%) |
Mar 12, 2021 | 6.886 | 6.947 | 6.878 | 6.924 | 849,986 | +0.04(+0.55%) |
Mar 11, 2021 | 6.931 | 6.977 | 6.871 | 6.886 | 1,240,952 | +0.00(+0.00%) |
Mar 10, 2021 | 6.911 | 6.950 | 6.886 | 6.886 | 704,020 | -0.02(-0.33%) |
Mar 09, 2021 | 6.871 | 6.916 | 6.840 | 6.909 | 490,815 | +0.11(+1.56%) |
Mar 08, 2021 | 6.855 | 6.874 | 6.802 | 6.802 | 987,039 | -0.05(-0.78%) |
Mar 05, 2021 | 6.833 | 6.871 | 6.703 | 6.855 | 966,958 | +0.09(+1.35%) |
Mar 04, 2021 | 6.840 | 6.874 | 6.703 | 6.764 | 993,815 | -0.07(-1.00%) |
Mar 03, 2021 | 6.848 | 6.893 | 6.825 | 6.833 | 714,366 | -0.04(-0.55%) |
Mar 02, 2021 | 6.871 | 6.912 | 6.810 | 6.871 | 833,378 | +0.02(+0.22%) |