Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.602 | 7.675 | 7.587 | 7.644 | 102,455 | +0.09(+1.24%) |
May 27, 2021 | 7.519 | 7.623 | 7.493 | 7.550 | 214,350 | +0.06(+0.84%) |
May 26, 2021 | 7.467 | 7.487 | 7.441 | 7.487 | 100,218 | +0.02(+0.28%) |
May 25, 2021 | 7.498 | 7.514 | 7.441 | 7.467 | 69,529 | +0.01(+0.14%) |
May 24, 2021 | 7.414 | 7.472 | 7.387 | 7.456 | 101,934 | +0.02(+0.21%) |
May 21, 2021 | 7.310 | 7.441 | 7.284 | 7.441 | 157,367 | +0.13(+1.79%) |
May 20, 2021 | 7.310 | 7.394 | 7.211 | 7.310 | 163,613 | +0.03(+0.36%) |
May 19, 2021 | 7.159 | 7.430 | 7.023 | 7.284 | 258,706 | +0.13(+1.75%) |
May 18, 2021 | 7.200 | 7.212 | 7.112 | 7.159 | 77,482 | -0.04(-0.58%) |
May 17, 2021 | 7.075 | 7.211 | 7.075 | 7.200 | 95,112 | +0.16(+2.30%) |
May 14, 2021 | 7.101 | 7.127 | 6.861 | 7.038 | 192,708 | -0.08(-1.10%) |
May 13, 2021 | 7.132 | 7.195 | 7.075 | 7.117 | 68,749 | -0.06(-0.87%) |
May 12, 2021 | 7.326 | 7.362 | 7.101 | 7.179 | 205,299 | -0.11(-1.57%) |
May 11, 2021 | 7.378 | 7.456 | 7.258 | 7.294 | 393,200 | -0.10(-1.37%) |
May 10, 2021 | 7.388 | 7.519 | 7.368 | 7.396 | 144,677 | +0.03(+0.35%) |
May 07, 2021 | 7.341 | 7.480 | 7.339 | 7.370 | 572,824 | +0.05(+0.74%) |
May 06, 2021 | 7.435 | 7.482 | 7.310 | 7.315 | 136,237 | -0.11(-1.55%) |
May 05, 2021 | 7.315 | 7.571 | 7.315 | 7.430 | 79,917 | +0.14(+1.93%) |
May 04, 2021 | 7.545 | 7.545 | 7.169 | 7.289 | 155,663 | -0.25(-3.26%) |
May 03, 2021 | 7.592 | 7.618 | 7.493 | 7.534 | 94,078 | -0.06(-0.82%) |
Apr 30, 2021 | 7.608 | 7.655 | 7.571 | 7.597 | 42,325 | +0.02(+0.28%) |
Apr 29, 2021 | 7.597 | 7.644 | 7.545 | 7.576 | 102,981 | -0.03(-0.41%) |
Apr 28, 2021 | 7.628 | 7.691 | 7.581 | 7.608 | 66,955 | +0.03(+0.34%) |
Apr 27, 2021 | 7.702 | 7.738 | 7.574 | 7.581 | 768,360 | -0.10(-1.29%) |
Apr 26, 2021 | 7.769 | 7.869 | 7.660 | 7.681 | 74,125 | -0.13(-1.61%) |
Apr 23, 2021 | 7.832 | 7.926 | 7.785 | 7.806 | 39,644 | -0.03(-0.33%) |
Apr 22, 2021 | 7.931 | 7.931 | 7.675 | 7.832 | 55,159 | -0.05(-0.60%) |
Apr 21, 2021 | 7.738 | 7.957 | 7.686 | 7.879 | 114,155 | +0.18(+2.37%) |
Apr 20, 2021 | 7.775 | 7.815 | 7.597 | 7.696 | 116,288 | -0.11(-1.40%) |
Apr 19, 2021 | 7.796 | 7.843 | 7.759 | 7.806 | 102,974 | +0.02(+0.20%) |
Apr 16, 2021 | 7.707 | 7.837 | 7.702 | 7.790 | 120,082 | +0.06(+0.81%) |
Apr 15, 2021 | 7.816 | 7.837 | 7.717 | 7.728 | 89,912 | -0.06(-0.74%) |
Apr 14, 2021 | 7.749 | 7.806 | 7.702 | 7.785 | 50,492 | +0.02(+0.20%) |
Apr 13, 2021 | 7.832 | 7.832 | 7.717 | 7.769 | 86,754 | -0.02(-0.27%) |
Apr 12, 2021 | 7.848 | 7.853 | 7.733 | 7.790 | 44,664 | -0.02(-0.27%) |
Apr 09, 2021 | 7.822 | 7.832 | 7.717 | 7.811 | 70,479 | +0.04(+0.47%) |
Apr 08, 2021 | 7.916 | 7.921 | 7.754 | 7.775 | 112,012 | -0.09(-1.13%) |
Apr 07, 2021 | 7.780 | 7.910 | 7.754 | 7.863 | 115,940 | +0.11(+1.41%) |
Apr 06, 2021 | 7.780 | 7.878 | 7.692 | 7.754 | 39,527 | -0.03(-0.34%) |
Apr 05, 2021 | 7.884 | 7.884 | 7.754 | 7.780 | 82,922 | -0.02(-0.27%) |
Apr 01, 2021 | 7.722 | 7.856 | 7.660 | 7.801 | 279,618 | +0.14(+1.77%) |
Mar 31, 2021 | 7.670 | 7.722 | 7.623 | 7.665 | 137,865 | +0.02(+0.20%) |
Mar 30, 2021 | 7.581 | 7.782 | 7.571 | 7.649 | 300,853 | +0.08(+1.03%) |
Mar 29, 2021 | 7.581 | 7.660 | 7.519 | 7.571 | 154,404 | -0.01(-0.14%) |
Mar 26, 2021 | 7.545 | 7.630 | 7.482 | 7.581 | 530,700 | -0.42(-5.22%) |
Mar 25, 2021 | 7.916 | 8.088 | 7.905 | 7.999 | 68,843 | +0.09(+1.19%) |
Mar 24, 2021 | 7.937 | 8.224 | 7.858 | 7.905 | 85,226 | +0.09(+1.14%) |
Mar 23, 2021 | 7.994 | 8.218 | 7.728 | 7.816 | 221,783 | -0.36(-4.35%) |
Mar 22, 2021 | 8.015 | 8.297 | 7.921 | 8.171 | 242,227 | -0.36(-4.22%) |
Mar 19, 2021 | 8.704 | 8.790 | 8.410 | 8.532 | 421,563 | -0.23(-2.65%) |
Mar 18, 2021 | 8.749 | 8.876 | 8.598 | 8.764 | 132,361 | +0.02(+0.23%) |
Mar 17, 2021 | 8.775 | 8.916 | 8.501 | 8.744 | 199,754 | -0.06(-0.63%) |
Mar 16, 2021 | 8.471 | 8.830 | 8.471 | 8.800 | 170,954 | +0.33(+3.94%) |
Mar 15, 2021 | 8.481 | 8.850 | 8.421 | 8.466 | 139,885 | +0.05(+0.60%) |
Mar 12, 2021 | 8.400 | 8.491 | 8.198 | 8.415 | 160,162 | +0.02(+0.18%) |
Mar 11, 2021 | 8.122 | 8.426 | 8.122 | 8.400 | 120,404 | +0.31(+3.81%) |
Mar 10, 2021 | 7.925 | 8.092 | 7.889 | 8.092 | 72,804 | +0.17(+2.11%) |
Mar 09, 2021 | 7.864 | 7.925 | 7.804 | 7.925 | 86,475 | +0.12(+1.56%) |
Mar 08, 2021 | 7.864 | 7.864 | 7.712 | 7.804 | 78,088 | -0.05(-0.64%) |
Mar 05, 2021 | 7.834 | 7.864 | 7.738 | 7.854 | 101,238 | +0.07(+0.84%) |
Mar 04, 2021 | 7.728 | 7.965 | 7.586 | 7.788 | 112,930 | +0.09(+1.12%) |
Mar 03, 2021 | 7.561 | 7.783 | 7.485 | 7.702 | 73,933 | +0.17(+2.28%) |
Mar 02, 2021 | 7.470 | 7.612 | 7.456 | 7.530 | 59,060 | +0.06(+0.74%) |