Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.572 | 7.579 | 7.521 | 7.557 | 622,020 | +0.04(+0.58%) |
May 27, 2021 | 7.506 | 7.557 | 7.492 | 7.513 | 690,651 | +0.04(+0.59%) |
May 26, 2021 | 7.521 | 7.528 | 7.470 | 7.470 | 454,343 | -0.03(-0.39%) |
May 25, 2021 | 7.557 | 7.557 | 7.484 | 7.499 | 356,971 | -0.03(-0.39%) |
May 24, 2021 | 7.492 | 7.528 | 7.486 | 7.528 | 422,560 | +0.07(+0.88%) |
May 21, 2021 | 7.448 | 7.492 | 7.426 | 7.462 | 505,060 | +0.04(+0.49%) |
May 20, 2021 | 7.382 | 7.455 | 7.382 | 7.426 | 479,986 | +0.04(+0.59%) |
May 19, 2021 | 7.353 | 7.382 | 7.309 | 7.382 | 687,040 | -0.01(-0.20%) |
May 18, 2021 | 7.404 | 7.426 | 7.389 | 7.397 | 538,409 | +0.01(+0.10%) |
May 17, 2021 | 7.360 | 7.389 | 7.323 | 7.389 | 613,581 | +0.04(+0.50%) |
May 14, 2021 | 7.294 | 7.353 | 7.287 | 7.353 | 546,748 | +0.09(+1.21%) |
May 13, 2021 | 7.199 | 7.294 | 7.185 | 7.265 | 706,025 | +0.09(+1.22%) |
May 12, 2021 | 7.286 | 7.308 | 7.170 | 7.177 | 833,827 | -0.14(-1.89%) |
May 11, 2021 | 7.330 | 7.352 | 7.250 | 7.315 | 877,571 | -0.04(-0.49%) |
May 10, 2021 | 7.417 | 7.461 | 7.337 | 7.352 | 1,162,032 | -0.04(-0.49%) |
May 07, 2021 | 7.345 | 7.388 | 7.330 | 7.388 | 440,693 | +0.05(+0.69%) |
May 06, 2021 | 7.286 | 7.337 | 7.243 | 7.337 | 587,657 | +0.07(+1.00%) |
May 05, 2021 | 7.279 | 7.279 | 7.250 | 7.265 | 396,605 | +0.00(+0.00%) |
May 04, 2021 | 7.265 | 7.265 | 7.199 | 7.265 | 552,860 | -0.01(-0.10%) |
May 03, 2021 | 7.243 | 7.272 | 7.243 | 7.272 | 635,354 | +0.05(+0.70%) |
Apr 30, 2021 | 7.214 | 7.243 | 7.192 | 7.221 | 635,193 | +0.02(+0.30%) |
Apr 29, 2021 | 7.192 | 7.243 | 7.177 | 7.199 | 1,032,676 | +0.01(+0.10%) |
Apr 28, 2021 | 7.177 | 7.192 | 7.170 | 7.192 | 475,175 | +0.02(+0.30%) |
Apr 27, 2021 | 7.163 | 7.177 | 7.141 | 7.170 | 476,426 | +0.01(+0.10%) |
Apr 26, 2021 | 7.155 | 7.170 | 7.134 | 7.163 | 607,796 | +0.04(+0.51%) |
Apr 23, 2021 | 7.126 | 7.155 | 7.114 | 7.126 | 562,583 | +0.02(+0.31%) |
Apr 22, 2021 | 7.155 | 7.163 | 7.090 | 7.105 | 926,599 | -0.04(-0.61%) |
Apr 21, 2021 | 7.068 | 7.148 | 7.068 | 7.148 | 649,856 | +0.07(+1.03%) |
Apr 20, 2021 | 7.141 | 7.141 | 7.061 | 7.075 | 659,966 | -0.07(-0.92%) |
Apr 19, 2021 | 7.119 | 7.141 | 7.105 | 7.141 | 658,370 | +0.01(+0.20%) |
Apr 16, 2021 | 7.090 | 7.163 | 7.075 | 7.126 | 636,293 | +0.05(+0.72%) |
Apr 15, 2021 | 7.046 | 7.083 | 7.046 | 7.075 | 441,670 | +0.04(+0.62%) |
Apr 14, 2021 | 7.025 | 7.068 | 7.025 | 7.032 | 511,632 | +0.02(+0.31%) |
Apr 13, 2021 | 7.017 | 7.024 | 6.988 | 7.010 | 454,437 | +0.00(+0.00%) |
Apr 12, 2021 | 7.017 | 7.024 | 6.981 | 7.010 | 498,397 | +0.00(+0.00%) |
Apr 09, 2021 | 6.945 | 7.010 | 6.935 | 7.010 | 614,712 | +0.08(+1.15%) |
Apr 08, 2021 | 6.938 | 6.938 | 6.873 | 6.930 | 732,123 | +0.02(+0.31%) |
Apr 07, 2021 | 6.880 | 6.916 | 6.880 | 6.909 | 424,246 | +0.04(+0.63%) |
Apr 06, 2021 | 6.851 | 6.887 | 6.844 | 6.865 | 675,836 | -0.01(-0.11%) |
Apr 05, 2021 | 6.851 | 6.873 | 6.844 | 6.873 | 554,890 | +0.04(+0.53%) |
Apr 01, 2021 | 6.865 | 6.887 | 6.800 | 6.836 | 1,100,731 | -0.01(-0.11%) |
Mar 31, 2021 | 6.800 | 6.851 | 6.800 | 6.844 | 711,588 | +0.05(+0.75%) |
Mar 30, 2021 | 6.793 | 6.800 | 6.757 | 6.793 | 519,829 | +0.00(+0.00%) |
Mar 29, 2021 | 6.779 | 6.800 | 6.742 | 6.793 | 552,654 | +0.01(+0.11%) |
Mar 26, 2021 | 6.742 | 6.793 | 6.735 | 6.786 | 489,060 | +0.07(+1.08%) |
Mar 25, 2021 | 6.684 | 6.721 | 6.637 | 6.713 | 752,354 | +0.01(+0.11%) |
Mar 24, 2021 | 6.677 | 6.757 | 6.677 | 6.706 | 1,036,769 | +0.04(+0.54%) |
Mar 23, 2021 | 6.706 | 6.717 | 6.663 | 6.670 | 529,564 | -0.04(-0.54%) |
Mar 22, 2021 | 6.692 | 6.721 | 6.684 | 6.706 | 618,018 | +0.02(+0.32%) |
Mar 19, 2021 | 6.699 | 6.713 | 6.663 | 6.684 | 629,502 | -0.01(-0.22%) |
Mar 18, 2021 | 6.677 | 6.728 | 6.677 | 6.699 | 623,054 | -0.01(-0.11%) |
Mar 17, 2021 | 6.656 | 6.721 | 6.656 | 6.706 | 652,863 | +0.03(+0.43%) |
Mar 16, 2021 | 6.692 | 6.699 | 6.634 | 6.677 | 530,390 | -0.01(-0.22%) |
Mar 15, 2021 | 6.699 | 6.710 | 6.648 | 6.692 | 760,652 | +0.01(+0.22%) |
Mar 12, 2021 | 6.641 | 6.677 | 6.627 | 6.677 | 500,257 | +0.04(+0.65%) |
Mar 11, 2021 | 6.655 | 6.684 | 6.627 | 6.634 | 804,971 | -0.01(-0.22%) |
Mar 10, 2021 | 6.569 | 6.648 | 6.569 | 6.648 | 907,644 | +0.09(+1.43%) |
Mar 09, 2021 | 6.540 | 6.591 | 6.504 | 6.555 | 752,661 | +0.06(+1.00%) |
Mar 08, 2021 | 6.468 | 6.567 | 6.455 | 6.490 | 943,796 | +0.03(+0.45%) |
Mar 05, 2021 | 6.411 | 6.465 | 6.332 | 6.461 | 731,753 | +0.09(+1.35%) |
Mar 04, 2021 | 6.425 | 6.454 | 6.303 | 6.375 | 1,110,186 | -0.04(-0.67%) |
Mar 03, 2021 | 6.382 | 6.461 | 6.382 | 6.418 | 854,712 | +0.01(+0.11%) |
Mar 02, 2021 | 6.375 | 6.425 | 6.353 | 6.411 | 594,977 | +0.03(+0.45%) |