Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.655 | 7.764 | 7.582 | 7.727 | 75,376 | +0.07(+0.95%) |
May 27, 2021 | 7.491 | 7.664 | 7.491 | 7.655 | 46,189 | +0.18(+2.43%) |
May 26, 2021 | 7.446 | 7.546 | 7.418 | 7.473 | 55,232 | +0.09(+1.23%) |
May 25, 2021 | 7.627 | 7.627 | 7.382 | 7.382 | 80,815 | -0.25(-3.33%) |
May 24, 2021 | 7.700 | 7.700 | 7.546 | 7.636 | 47,111 | -0.06(-0.83%) |
May 21, 2021 | 7.691 | 7.727 | 7.627 | 7.700 | 38,416 | +0.13(+1.68%) |
May 20, 2021 | 7.618 | 7.664 | 7.337 | 7.573 | 124,790 | -0.07(-0.95%) |
May 19, 2021 | 7.418 | 7.691 | 7.310 | 7.646 | 83,843 | +0.11(+1.45%) |
May 18, 2021 | 7.736 | 7.764 | 7.537 | 7.537 | 55,567 | -0.23(-2.92%) |
May 17, 2021 | 7.754 | 7.809 | 7.618 | 7.764 | 58,875 | -0.03(-0.35%) |
May 14, 2021 | 7.809 | 7.891 | 7.673 | 7.791 | 70,270 | +0.08(+1.06%) |
May 13, 2021 | 7.382 | 7.764 | 7.382 | 7.709 | 85,687 | +0.31(+4.17%) |
May 12, 2021 | 7.391 | 7.564 | 7.364 | 7.400 | 90,231 | -0.01(-0.12%) |
May 11, 2021 | 7.391 | 7.450 | 7.319 | 7.409 | 79,295 | +0.00(+0.06%) |
May 10, 2021 | 7.400 | 7.581 | 7.400 | 7.405 | 133,746 | -0.10(-1.38%) |
May 07, 2021 | 7.500 | 7.576 | 7.436 | 7.509 | 63,253 | -0.05(-0.72%) |
May 06, 2021 | 7.509 | 7.572 | 7.373 | 7.563 | 62,303 | +0.16(+2.20%) |
May 05, 2021 | 7.473 | 7.482 | 7.355 | 7.400 | 88,403 | -0.06(-0.85%) |
May 04, 2021 | 7.436 | 7.554 | 7.418 | 7.464 | 73,222 | -0.01(-0.12%) |
May 03, 2021 | 7.400 | 7.617 | 7.301 | 7.473 | 101,549 | +0.16(+2.22%) |
Apr 30, 2021 | 7.337 | 7.500 | 7.292 | 7.310 | 105,929 | -0.11(-1.46%) |
Apr 29, 2021 | 7.545 | 7.698 | 7.265 | 7.418 | 103,994 | -0.21(-2.72%) |
Apr 28, 2021 | 7.518 | 7.725 | 7.364 | 7.626 | 143,237 | +0.41(+5.63%) |
Apr 27, 2021 | 7.220 | 7.283 | 7.112 | 7.220 | 121,078 | +0.09(+1.27%) |
Apr 26, 2021 | 7.085 | 7.202 | 7.013 | 7.130 | 182,366 | +0.03(+0.38%) |
Apr 23, 2021 | 6.967 | 7.157 | 6.805 | 7.103 | 70,915 | +0.32(+4.65%) |
Apr 22, 2021 | 7.039 | 7.039 | 6.787 | 6.787 | 71,521 | -0.23(-3.22%) |
Apr 21, 2021 | 6.940 | 7.066 | 6.859 | 7.012 | 73,456 | +0.07(+1.04%) |
Apr 20, 2021 | 7.211 | 7.292 | 6.940 | 6.940 | 52,711 | -0.29(-4.00%) |
Apr 19, 2021 | 7.346 | 7.346 | 7.139 | 7.229 | 73,818 | -0.09(-1.23%) |
Apr 16, 2021 | 7.409 | 7.409 | 7.229 | 7.319 | 62,937 | -0.06(-0.86%) |
Apr 15, 2021 | 7.500 | 7.547 | 7.265 | 7.382 | 43,345 | -0.11(-1.45%) |
Apr 14, 2021 | 7.464 | 7.617 | 7.382 | 7.491 | 53,194 | +0.15(+2.09%) |
Apr 13, 2021 | 7.482 | 7.482 | 7.274 | 7.337 | 63,600 | -0.18(-2.40%) |
Apr 12, 2021 | 7.265 | 7.581 | 7.229 | 7.518 | 91,692 | +0.22(+2.97%) |
Apr 09, 2021 | 7.436 | 7.436 | 7.247 | 7.301 | 55,402 | -0.11(-1.46%) |
Apr 08, 2021 | 7.355 | 7.418 | 7.238 | 7.409 | 66,810 | +0.05(+0.61%) |
Apr 07, 2021 | 7.689 | 7.689 | 7.337 | 7.364 | 65,610 | -0.33(-4.34%) |
Apr 06, 2021 | 7.599 | 7.788 | 7.590 | 7.698 | 76,259 | +0.11(+1.43%) |
Apr 05, 2021 | 7.671 | 7.671 | 7.473 | 7.590 | 289,793 | -0.08(-1.06%) |
Apr 01, 2021 | 7.608 | 7.748 | 7.518 | 7.671 | 134,295 | +0.06(+0.83%) |
Mar 31, 2021 | 7.761 | 7.879 | 7.590 | 7.608 | 208,244 | -0.14(-1.86%) |
Mar 30, 2021 | 7.418 | 7.825 | 7.418 | 7.752 | 136,869 | +0.26(+3.49%) |
Mar 29, 2021 | 7.671 | 7.933 | 7.445 | 7.491 | 320,649 | -0.26(-3.38%) |
Mar 26, 2021 | 7.617 | 7.770 | 7.554 | 7.752 | 142,163 | +0.26(+3.49%) |
Mar 25, 2021 | 7.220 | 7.518 | 7.130 | 7.491 | 109,234 | +0.30(+4.14%) |
Mar 24, 2021 | 7.468 | 7.468 | 7.121 | 7.193 | 158,854 | +0.07(+1.01%) |
Mar 23, 2021 | 7.175 | 7.464 | 7.121 | 7.121 | 243,442 | -0.14(-1.87%) |
Mar 22, 2021 | 7.689 | 7.689 | 7.256 | 7.256 | 460,553 | -0.26(-3.48%) |
Mar 19, 2021 | 7.581 | 7.825 | 7.455 | 7.518 | 329,645 | -0.04(-0.48%) |
Mar 18, 2021 | 7.635 | 7.996 | 7.527 | 7.554 | 199,023 | -0.15(-1.99%) |
Mar 17, 2021 | 7.707 | 7.915 | 7.671 | 7.707 | 190,449 | -0.07(-0.93%) |
Mar 16, 2021 | 7.951 | 7.951 | 7.761 | 7.779 | 67,736 | -0.21(-2.60%) |
Mar 15, 2021 | 8.140 | 8.140 | 7.806 | 7.987 | 62,258 | -0.19(-2.32%) |
Mar 12, 2021 | 8.122 | 8.339 | 8.041 | 8.177 | 68,145 | +0.11(+1.34%) |
Mar 11, 2021 | 8.041 | 8.068 | 7.852 | 8.068 | 96,154 | +0.09(+1.13%) |
Mar 10, 2021 | 7.806 | 8.023 | 7.766 | 7.978 | 87,048 | +0.18(+2.31%) |
Mar 09, 2021 | 7.879 | 7.888 | 7.698 | 7.797 | 94,552 | -0.07(-0.92%) |
Mar 08, 2021 | 7.825 | 7.969 | 7.752 | 7.870 | 75,191 | +0.11(+1.40%) |
Mar 05, 2021 | 7.671 | 7.843 | 7.585 | 7.761 | 92,744 | +0.16(+2.14%) |
Mar 04, 2021 | 7.527 | 7.671 | 7.445 | 7.599 | 81,889 | +0.11(+1.45%) |
Mar 03, 2021 | 7.409 | 7.662 | 7.400 | 7.491 | 104,478 | +0.10(+1.34%) |
Mar 02, 2021 | 7.346 | 7.500 | 7.319 | 7.391 | 79,815 | -0.01(-0.12%) |