Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.856 | 7.895 | 7.833 | 7.872 | 723,116 | +0.09(+1.09%) |
May 27, 2021 | 7.856 | 7.887 | 7.786 | 7.786 | 772,816 | -0.07(-0.89%) |
May 26, 2021 | 7.794 | 7.864 | 7.794 | 7.856 | 588,013 | +0.06(+0.80%) |
May 25, 2021 | 7.786 | 7.817 | 7.765 | 7.794 | 552,998 | +0.01(+0.10%) |
May 24, 2021 | 7.748 | 7.825 | 7.748 | 7.786 | 801,346 | +0.05(+0.70%) |
May 21, 2021 | 7.740 | 7.763 | 7.732 | 7.732 | 547,341 | +0.00(+0.00%) |
May 20, 2021 | 7.678 | 7.740 | 7.670 | 7.732 | 493,958 | +0.09(+1.13%) |
May 19, 2021 | 7.576 | 7.669 | 7.553 | 7.646 | 1,090,461 | -0.02(-0.20%) |
May 18, 2021 | 7.576 | 7.669 | 7.569 | 7.661 | 986,543 | +0.10(+1.32%) |
May 17, 2021 | 7.469 | 7.569 | 7.453 | 7.561 | 1,068,178 | +0.09(+1.24%) |
May 14, 2021 | 7.430 | 7.499 | 7.430 | 7.469 | 803,563 | +0.09(+1.25%) |
May 13, 2021 | 7.376 | 7.430 | 7.368 | 7.376 | 1,037,890 | +0.02(+0.31%) |
May 12, 2021 | 7.430 | 7.461 | 7.338 | 7.353 | 1,420,355 | -0.11(-1.44%) |
May 11, 2021 | 7.430 | 7.469 | 7.395 | 7.461 | 1,099,653 | -0.02(-0.31%) |
May 10, 2021 | 7.569 | 7.584 | 7.476 | 7.484 | 1,046,478 | -0.05(-0.61%) |
May 07, 2021 | 7.507 | 7.576 | 7.497 | 7.530 | 1,243,257 | +0.05(+0.72%) |
May 06, 2021 | 7.461 | 7.484 | 7.415 | 7.476 | 653,430 | +0.02(+0.31%) |
May 05, 2021 | 7.445 | 7.453 | 7.399 | 7.453 | 634,993 | +0.03(+0.41%) |
May 04, 2021 | 7.392 | 7.430 | 7.338 | 7.422 | 1,492,559 | +0.00(+0.00%) |
May 03, 2021 | 7.445 | 7.445 | 7.392 | 7.422 | 619,226 | +0.02(+0.21%) |
Apr 30, 2021 | 7.422 | 7.445 | 7.399 | 7.407 | 886,027 | -0.03(-0.41%) |
Apr 29, 2021 | 7.422 | 7.445 | 7.372 | 7.438 | 840,663 | +0.05(+0.62%) |
Apr 28, 2021 | 7.376 | 7.407 | 7.368 | 7.392 | 676,574 | +0.03(+0.42%) |
Apr 27, 2021 | 7.330 | 7.376 | 7.322 | 7.361 | 665,146 | +0.02(+0.31%) |
Apr 26, 2021 | 7.353 | 7.376 | 7.330 | 7.338 | 618,612 | -0.02(-0.21%) |
Apr 23, 2021 | 7.315 | 7.384 | 7.299 | 7.353 | 1,079,805 | +0.06(+0.84%) |
Apr 22, 2021 | 7.322 | 7.330 | 7.268 | 7.291 | 641,076 | -0.02(-0.30%) |
Apr 21, 2021 | 7.252 | 7.329 | 7.229 | 7.313 | 675,907 | +0.05(+0.74%) |
Apr 20, 2021 | 7.260 | 7.267 | 7.199 | 7.260 | 783,669 | +0.01(+0.11%) |
Apr 19, 2021 | 7.275 | 7.306 | 7.229 | 7.252 | 779,700 | -0.03(-0.42%) |
Apr 16, 2021 | 7.321 | 7.336 | 7.260 | 7.283 | 1,483,021 | -0.02(-0.31%) |
Apr 15, 2021 | 7.306 | 7.321 | 7.283 | 7.306 | 1,181,175 | +0.03(+0.42%) |
Apr 14, 2021 | 7.329 | 7.344 | 7.260 | 7.275 | 889,051 | -0.04(-0.52%) |
Apr 13, 2021 | 7.298 | 7.329 | 7.275 | 7.313 | 1,178,993 | +0.05(+0.74%) |
Apr 12, 2021 | 7.306 | 7.321 | 7.260 | 7.260 | 836,110 | -0.04(-0.52%) |
Apr 09, 2021 | 7.267 | 7.306 | 7.256 | 7.298 | 539,221 | +0.04(+0.53%) |
Apr 08, 2021 | 7.206 | 7.283 | 7.206 | 7.260 | 874,335 | +0.05(+0.74%) |
Apr 07, 2021 | 7.191 | 7.222 | 7.177 | 7.206 | 610,828 | +0.02(+0.32%) |
Apr 06, 2021 | 7.153 | 7.206 | 7.153 | 7.183 | 736,306 | +0.02(+0.32%) |
Apr 05, 2021 | 7.176 | 7.191 | 7.145 | 7.160 | 1,403,449 | +0.01(+0.11%) |
Apr 01, 2021 | 7.168 | 7.176 | 7.107 | 7.153 | 993,343 | +0.04(+0.54%) |
Mar 31, 2021 | 7.061 | 7.137 | 7.053 | 7.114 | 1,049,011 | +0.10(+1.42%) |
Mar 30, 2021 | 7.015 | 7.019 | 6.988 | 7.015 | 718,591 | +0.00(+0.00%) |
Mar 29, 2021 | 6.992 | 7.046 | 6.977 | 7.015 | 831,361 | +0.02(+0.33%) |
Mar 26, 2021 | 6.984 | 7.007 | 6.961 | 6.992 | 909,028 | +0.03(+0.44%) |
Mar 25, 2021 | 6.992 | 7.007 | 6.908 | 6.961 | 880,745 | -0.04(-0.55%) |
Mar 24, 2021 | 7.069 | 7.069 | 6.969 | 7.000 | 762,360 | -0.04(-0.54%) |
Mar 23, 2021 | 7.007 | 7.061 | 7.000 | 7.038 | 825,303 | -0.04(-0.63%) |
Mar 22, 2021 | 7.098 | 7.121 | 7.075 | 7.083 | 661,050 | +0.02(+0.22%) |
Mar 19, 2021 | 7.014 | 7.098 | 6.995 | 7.067 | 892,969 | +0.06(+0.87%) |
Mar 18, 2021 | 7.052 | 7.067 | 6.999 | 7.007 | 972,641 | -0.06(-0.86%) |
Mar 17, 2021 | 7.029 | 7.083 | 7.007 | 7.067 | 1,092,398 | +0.02(+0.32%) |
Mar 16, 2021 | 7.029 | 7.067 | 6.999 | 7.045 | 884,533 | +0.02(+0.22%) |
Mar 15, 2021 | 6.946 | 7.029 | 6.931 | 7.029 | 886,412 | +0.11(+1.54%) |
Mar 12, 2021 | 6.885 | 6.946 | 6.877 | 6.923 | 850,071 | +0.04(+0.55%) |
Mar 11, 2021 | 6.931 | 6.976 | 6.870 | 6.885 | 1,241,076 | +0.00(+0.00%) |
Mar 10, 2021 | 6.910 | 6.950 | 6.885 | 6.885 | 704,090 | -0.02(-0.33%) |
Mar 09, 2021 | 6.870 | 6.915 | 6.839 | 6.908 | 490,864 | +0.11(+1.56%) |
Mar 08, 2021 | 6.855 | 6.874 | 6.801 | 6.801 | 987,137 | -0.05(-0.78%) |
Mar 05, 2021 | 6.832 | 6.870 | 6.703 | 6.855 | 967,054 | +0.09(+1.35%) |
Mar 04, 2021 | 6.839 | 6.874 | 6.703 | 6.763 | 993,914 | -0.07(-1.00%) |
Mar 03, 2021 | 6.847 | 6.893 | 6.824 | 6.832 | 714,437 | -0.04(-0.55%) |
Mar 02, 2021 | 6.870 | 6.912 | 6.809 | 6.870 | 833,461 | +0.02(+0.22%) |