Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 7.500 | 7.530 | 7.460 | 7.480 | 70,724 | -0.02(-0.27%) |
May 28, 2021 | 7.580 | 7.580 | 7.430 | 7.500 | 274,620 | -0.11(-1.45%) |
May 27, 2021 | 7.590 | 7.630 | 7.570 | 7.610 | 241,374 | +0.06(+0.79%) |
May 26, 2021 | 7.550 | 7.590 | 7.530 | 7.550 | 184,649 | +0.02(+0.27%) |
May 25, 2021 | 7.450 | 7.550 | 7.450 | 7.530 | 194,813 | +0.12(+1.62%) |
May 21, 2021 | 7.410 | 7.410 | 7.410 | 0 | +0.08(+1.09%) | |
May 20, 2021 | 7.310 | 7.360 | 7.290 | 7.330 | 205,537 | +0.06(+0.83%) |
May 19, 2021 | 7.230 | 7.290 | 7.190 | 7.270 | 151,229 | +0.04(+0.55%) |
May 18, 2021 | 7.240 | 7.270 | 7.230 | 7.230 | 203,421 | +0.01(+0.14%) |
May 17, 2021 | 7.210 | 7.230 | 7.200 | 7.220 | 100,415 | +0.01(+0.14%) |
May 14, 2021 | 7.190 | 7.240 | 7.160 | 7.210 | 82,392 | +0.05(+0.70%) |
May 13, 2021 | 7.160 | 7.190 | 7.160 | 7.160 | 111,246 | +0.01(+0.14%) |
May 12, 2021 | 7.160 | 7.180 | 7.140 | 7.150 | 125,607 | +0.01(+0.14%) |
May 11, 2021 | 7.150 | 7.200 | 7.140 | 7.140 | 315,624 | -0.05(-0.70%) |
May 10, 2021 | 7.190 | 7.210 | 7.180 | 7.190 | 97,885 | +0.01(+0.14%) |
May 07, 2021 | 7.200 | 7.200 | 7.150 | 7.180 | 116,916 | -0.01(-0.14%) |
May 06, 2021 | 7.180 | 7.210 | 7.160 | 7.190 | 76,886 | +0.00(+0.00%) |
May 05, 2021 | 7.220 | 7.220 | 7.180 | 7.190 | 81,272 | +0.00(+0.00%) |
May 04, 2021 | 7.220 | 7.230 | 7.150 | 7.190 | 214,231 | -0.02(-0.28%) |
May 03, 2021 | 7.210 | 7.250 | 7.200 | 7.210 | 88,869 | +0.01(+0.14%) |
Apr 30, 2021 | 7.230 | 7.230 | 7.160 | 7.200 | 82,891 | -0.03(-0.41%) |
Apr 29, 2021 | 7.290 | 7.290 | 7.130 | 7.230 | 192,243 | -0.07(-0.96%) |
Apr 28, 2021 | 7.360 | 7.360 | 7.300 | 7.300 | 268,741 | -0.04(-0.54%) |
Apr 27, 2021 | 7.240 | 7.340 | 7.240 | 7.340 | 197,166 | +0.10(+1.38%) |
Apr 26, 2021 | 7.100 | 7.240 | 7.100 | 7.240 | 327,433 | +0.07(+0.98%) |
Apr 23, 2021 | 7.180 | 7.180 | 7.100 | 7.170 | 181,508 | +0.02(+0.28%) |
Apr 22, 2021 | 7.150 | 7.190 | 7.100 | 7.150 | 177,325 | +0.00(+0.00%) |
Apr 21, 2021 | 7.140 | 7.180 | 7.100 | 7.150 | 121,104 | +0.04(+0.56%) |
Apr 20, 2021 | 7.190 | 7.190 | 7.100 | 7.110 | 254,640 | -0.08(-1.11%) |
Apr 19, 2021 | 7.250 | 7.250 | 7.130 | 7.190 | 149,750 | +0.02(+0.28%) |
Apr 16, 2021 | 7.150 | 7.190 | 7.110 | 7.170 | 203,819 | +0.06(+0.84%) |
Apr 15, 2021 | 7.100 | 7.160 | 7.090 | 7.110 | 174,426 | +0.05(+0.71%) |
Apr 14, 2021 | 7.080 | 7.100 | 7.060 | 7.060 | 122,093 | +0.00(+0.00%) |
Apr 13, 2021 | 7.040 | 7.090 | 7.030 | 7.060 | 171,504 | +0.01(+0.14%) |
Apr 12, 2021 | 7.050 | 7.060 | 7.020 | 7.050 | 145,299 | +0.01(+0.14%) |
Apr 09, 2021 | 7.030 | 7.060 | 7.010 | 7.040 | 86,864 | -0.01(-0.14%) |
Apr 08, 2021 | 7.020 | 7.060 | 7.000 | 7.050 | 85,424 | +0.03(+0.43%) |
Apr 07, 2021 | 7.060 | 7.090 | 7.010 | 7.020 | 150,255 | -0.01(-0.14%) |
Apr 06, 2021 | 7.070 | 7.110 | 7.020 | 7.030 | 125,131 | -0.04(-0.57%) |
Apr 05, 2021 | 7.030 | 7.080 | 6.960 | 7.070 | 231,430 | +0.06(+0.86%) |
Apr 01, 2021 | 7.010 | 7.010 | 7.010 | 0 | -0.03(-0.43%) | |
Mar 31, 2021 | 7.080 | 7.090 | 7.000 | 7.040 | 177,082 | -0.04(-0.56%) |
Mar 30, 2021 | 7.050 | 7.120 | 6.990 | 7.080 | 82,771 | -0.03(-0.42%) |
Mar 29, 2021 | 7.200 | 7.200 | 7.060 | 7.110 | 258,342 | -0.04(-0.56%) |
Mar 26, 2021 | 7.090 | 7.150 | 7.020 | 7.150 | 236,550 | +0.11(+1.56%) |
Mar 25, 2021 | 6.970 | 7.070 | 6.940 | 7.040 | 120,030 | +0.08(+1.15%) |
Mar 24, 2021 | 6.970 | 7.060 | 6.940 | 6.960 | 169,610 | +0.03(+0.43%) |
Mar 23, 2021 | 6.990 | 7.000 | 6.920 | 6.930 | 148,430 | -0.06(-0.86%) |
Mar 22, 2021 | 7.000 | 7.000 | 6.920 | 6.990 | 207,545 | +0.00(+0.00%) |
Mar 19, 2021 | 6.970 | 7.000 | 6.880 | 6.990 | 201,286 | +0.04(+0.58%) |
Mar 18, 2021 | 6.930 | 6.980 | 6.910 | 6.950 | 280,763 | +0.06(+0.87%) |
Mar 17, 2021 | 6.900 | 6.910 | 6.830 | 6.890 | 279,237 | -0.04(-0.58%) |
Mar 16, 2021 | 6.950 | 6.950 | 6.860 | 6.930 | 234,862 | -0.01(-0.14%) |
Mar 15, 2021 | 6.930 | 6.990 | 6.910 | 6.940 | 196,534 | +0.01(+0.14%) |
Mar 12, 2021 | 6.890 | 6.950 | 6.870 | 6.930 | 266,018 | +0.07(+1.02%) |
Mar 11, 2021 | 6.820 | 6.890 | 6.800 | 6.860 | 338,917 | +0.05(+0.73%) |
Mar 10, 2021 | 6.840 | 6.850 | 6.660 | 6.810 | 1,105,613 | -0.26(-3.68%) |
Mar 09, 2021 | 6.980 | 7.090 | 6.960 | 7.070 | 82,792 | +0.15(+2.17%) |
Mar 08, 2021 | 6.800 | 6.950 | 6.670 | 6.920 | 118,075 | +0.15(+2.22%) |
Mar 05, 2021 | 6.760 | 6.790 | 6.700 | 6.770 | 107,321 | +0.09(+1.35%) |
Mar 04, 2021 | 6.800 | 6.860 | 6.680 | 6.680 | 132,266 | -0.09(-1.33%) |
Mar 03, 2021 | 6.680 | 6.820 | 6.630 | 6.770 | 80,089 | +0.11(+1.65%) |
Mar 02, 2021 | 6.650 | 6.680 | 6.590 | 6.660 | 83,019 | +0.07(+1.06%) |