Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.710 | 7.730 | 7.645 | 7.680 | 71,403 | +0.02(+0.26%) |
May 27, 2021 | 7.520 | 7.670 | 7.520 | 7.660 | 313,749 | +0.19(+2.54%) |
May 26, 2021 | 7.500 | 7.520 | 7.410 | 7.470 | 555,171 | -0.05(-0.66%) |
May 25, 2021 | 7.600 | 7.641 | 7.500 | 7.520 | 269,350 | -0.06(-0.79%) |
May 24, 2021 | 7.570 | 7.620 | 7.570 | 7.580 | 349,189 | -0.07(-0.92%) |
May 21, 2021 | 7.610 | 7.650 | 7.580 | 7.650 | 179,161 | +0.00(+0.00%) |
May 20, 2021 | 7.630 | 7.680 | 7.600 | 7.650 | 184,917 | +0.00(+0.00%) |
May 19, 2021 | 7.630 | 7.680 | 7.540 | 7.650 | 525,465 | -0.10(-1.29%) |
May 18, 2021 | 7.790 | 7.820 | 7.720 | 7.750 | 359,456 | +0.01(+0.13%) |
May 17, 2021 | 7.730 | 7.760 | 7.680 | 7.740 | 244,021 | +0.01(+0.13%) |
May 14, 2021 | 7.900 | 7.900 | 7.685 | 7.730 | 261,812 | -0.05(-0.64%) |
May 13, 2021 | 7.990 | 8.000 | 7.730 | 7.780 | 664,016 | -0.33(-4.07%) |
May 12, 2021 | 8.160 | 8.170 | 8.070 | 8.110 | 598,491 | -0.03(-0.37%) |
May 11, 2021 | 8.050 | 8.140 | 8.050 | 8.140 | 337,384 | +0.09(+1.12%) |
May 10, 2021 | 8.170 | 8.170 | 8.000 | 8.050 | 792,509 | -0.15(-1.83%) |
May 07, 2021 | 8.150 | 8.200 | 8.080 | 8.200 | 330,511 | +0.05(+0.61%) |
May 06, 2021 | 8.000 | 8.150 | 7.990 | 8.150 | 344,743 | +0.15(+1.88%) |
May 05, 2021 | 7.930 | 8.000 | 7.870 | 8.000 | 579,894 | +0.11(+1.39%) |
May 04, 2021 | 7.860 | 7.899 | 7.832 | 7.890 | 297,343 | +0.07(+0.90%) |
May 03, 2021 | 7.910 | 7.910 | 7.740 | 7.820 | 286,093 | +0.01(+0.13%) |
Apr 30, 2021 | 7.630 | 7.820 | 7.600 | 7.810 | 306,400 | +0.14(+1.83%) |
Apr 29, 2021 | 7.700 | 7.720 | 7.630 | 7.670 | 389,167 | -0.04(-0.52%) |
Apr 28, 2021 | 7.690 | 7.820 | 7.680 | 7.710 | 269,986 | -0.10(-1.28%) |
Apr 27, 2021 | 7.820 | 7.900 | 7.731 | 7.810 | 572,726 | +0.03(+0.39%) |
Apr 26, 2021 | 7.730 | 7.800 | 7.669 | 7.780 | 753,229 | +0.16(+2.10%) |
Apr 23, 2021 | 7.530 | 7.620 | 7.530 | 7.620 | 364,000 | +0.05(+0.66%) |
Apr 22, 2021 | 7.430 | 7.590 | 7.420 | 7.570 | 296,665 | +0.16(+2.16%) |
Apr 21, 2021 | 7.370 | 7.420 | 7.300 | 7.410 | 298,451 | +0.09(+1.23%) |
Apr 20, 2021 | 7.320 | 7.400 | 7.310 | 7.320 | 480,930 | +0.08(+1.17%) |
Apr 19, 2021 | 7.300 | 7.320 | 7.231 | 7.235 | 361,784 | +0.00(+0.07%) |
Apr 16, 2021 | 7.240 | 7.240 | 7.180 | 7.230 | 321,100 | +0.04(+0.56%) |
Apr 15, 2021 | 7.170 | 7.200 | 7.130 | 7.190 | 60,091 | +0.03(+0.42%) |
Apr 14, 2021 | 7.050 | 7.170 | 7.050 | 7.160 | 261,846 | +0.15(+2.14%) |
Apr 13, 2021 | 6.950 | 7.025 | 6.950 | 7.010 | 300,273 | +0.06(+0.86%) |
Apr 12, 2021 | 7.070 | 7.070 | 6.940 | 6.950 | 50,701 | -0.08(-1.21%) |
Apr 09, 2021 | 7.040 | 7.070 | 7.010 | 7.035 | 43,500 | -0.00(-0.07%) |
Apr 08, 2021 | 6.960 | 7.040 | 6.950 | 7.040 | 142,340 | +0.12(+1.73%) |
Apr 07, 2021 | 6.940 | 6.940 | 6.870 | 6.920 | 64,353 | +0.03(+0.36%) |
Apr 06, 2021 | 6.880 | 6.970 | 6.880 | 6.895 | 68,308 | +0.01(+0.22%) |
Apr 05, 2021 | 6.850 | 6.900 | 6.840 | 6.880 | 58,215 | +0.07(+1.03%) |
Apr 01, 2021 | 6.920 | 6.920 | 6.810 | 6.810 | 89,800 | -0.15(-2.08%) |
Mar 31, 2021 | 6.750 | 6.960 | 6.740 | 6.955 | 191,510 | +0.20(+2.88%) |
Mar 30, 2021 | 6.820 | 6.834 | 6.745 | 6.760 | 155,010 | -0.11(-1.60%) |
Mar 29, 2021 | 6.870 | 6.870 | 6.830 | 6.870 | 60,359 | -0.01(-0.15%) |
Mar 26, 2021 | 6.860 | 6.910 | 6.860 | 6.880 | 69,600 | +0.01(+0.15%) |
Mar 25, 2021 | 6.910 | 6.930 | 6.850 | 6.870 | 180,432 | -0.10(-1.43%) |
Mar 24, 2021 | 6.960 | 6.989 | 6.960 | 6.970 | 121,966 | -0.03(-0.43%) |
Mar 23, 2021 | 7.020 | 7.050 | 6.960 | 7.000 | 116,271 | +0.00(+0.00%) |
Mar 22, 2021 | 7.030 | 7.030 | 6.930 | 7.000 | 58,028 | +0.00(+0.00%) |
Mar 19, 2021 | 6.960 | 7.020 | 6.930 | 7.000 | 88,700 | +0.05(+0.72%) |
Mar 18, 2021 | 7.040 | 7.040 | 6.940 | 6.950 | 82,297 | -0.11(-1.56%) |
Mar 17, 2021 | 7.060 | 7.080 | 7.040 | 7.060 | 108,026 | -0.02(-0.28%) |
Mar 16, 2021 | 7.050 | 7.100 | 7.030 | 7.080 | 65,769 | +0.01(+0.21%) |
Mar 15, 2021 | 7.030 | 7.100 | 7.020 | 7.065 | 122,027 | +0.02(+0.21%) |
Mar 12, 2021 | 7.080 | 7.080 | 7.010 | 7.050 | 69,400 | -0.04(-0.49%) |
Mar 11, 2021 | 7.040 | 7.089 | 7.040 | 7.085 | 67,465 | +0.07(+1.00%) |
Mar 10, 2021 | 7.080 | 7.080 | 7.010 | 7.015 | 184,594 | -0.07(-0.92%) |
Mar 09, 2021 | 7.120 | 7.120 | 7.070 | 7.080 | 453,216 | -0.04(-0.56%) |
Mar 08, 2021 | 7.100 | 7.120 | 7.030 | 7.120 | 525,088 | +0.05(+0.71%) |
Mar 05, 2021 | 7.010 | 7.090 | 7.010 | 7.070 | 119,200 | +0.08(+1.14%) |
Mar 04, 2021 | 7.010 | 7.100 | 6.980 | 6.990 | 185,418 | -0.06(-0.85%) |
Mar 03, 2021 | 7.040 | 7.080 | 7.000 | 7.050 | 349,388 | -0.06(-0.84%) |
Mar 02, 2021 | 7.080 | 7.110 | 7.020 | 7.110 | 101,362 | +0.03(+0.42%) |