Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.692 | 7.754 | 7.633 | 7.754 | 44,343 | +0.06(+0.81%) |
May 27, 2021 | 7.661 | 7.715 | 7.653 | 7.692 | 16,937 | +0.03(+0.46%) |
May 26, 2021 | 7.575 | 7.707 | 7.575 | 7.657 | 23,872 | +0.07(+0.87%) |
May 25, 2021 | 7.653 | 7.661 | 7.569 | 7.591 | 29,743 | -0.08(-1.01%) |
May 24, 2021 | 7.676 | 7.715 | 7.653 | 7.668 | 10,994 | +0.02(+0.20%) |
May 21, 2021 | 7.769 | 7.771 | 7.622 | 7.653 | 33,886 | -0.12(-1.60%) |
May 20, 2021 | 7.648 | 7.777 | 7.632 | 7.777 | 49,092 | +0.14(+1.89%) |
May 19, 2021 | 7.633 | 7.687 | 7.633 | 7.633 | 27,734 | -0.08(-1.08%) |
May 18, 2021 | 7.769 | 7.769 | 7.655 | 7.716 | 40,834 | +0.08(+1.10%) |
May 17, 2021 | 7.557 | 7.703 | 7.557 | 7.633 | 49,253 | +0.04(+0.50%) |
May 14, 2021 | 7.511 | 7.595 | 7.503 | 7.595 | 25,470 | +0.12(+1.63%) |
May 13, 2021 | 7.450 | 7.573 | 7.450 | 7.473 | 48,449 | +0.02(+0.31%) |
May 12, 2021 | 7.503 | 7.565 | 7.450 | 7.450 | 40,710 | -0.07(-0.91%) |
May 11, 2021 | 7.549 | 7.549 | 7.488 | 7.519 | 39,192 | -0.06(-0.85%) |
May 10, 2021 | 7.549 | 7.595 | 7.549 | 7.583 | 25,287 | +0.03(+0.35%) |
May 07, 2021 | 7.564 | 7.564 | 7.526 | 7.557 | 44,738 | +0.04(+0.51%) |
May 06, 2021 | 7.458 | 7.534 | 7.450 | 7.519 | 57,682 | +0.04(+0.51%) |
May 05, 2021 | 7.496 | 7.557 | 7.473 | 7.481 | 24,591 | +0.01(+0.10%) |
May 04, 2021 | 7.526 | 7.526 | 7.465 | 7.473 | 14,019 | -0.06(-0.81%) |
May 03, 2021 | 7.602 | 7.602 | 7.526 | 7.534 | 38,500 | -0.05(-0.70%) |
Apr 30, 2021 | 7.503 | 7.595 | 7.503 | 7.587 | 31,833 | +0.08(+1.01%) |
Apr 29, 2021 | 7.511 | 7.541 | 7.496 | 7.511 | 37,894 | +0.00(+0.07%) |
Apr 28, 2021 | 7.473 | 7.526 | 7.473 | 7.506 | 24,881 | +0.04(+0.55%) |
Apr 27, 2021 | 7.450 | 7.465 | 7.397 | 7.465 | 15,537 | -0.00(-0.00%) |
Apr 26, 2021 | 7.374 | 7.481 | 7.360 | 7.465 | 16,162 | +0.09(+1.24%) |
Apr 23, 2021 | 7.412 | 7.610 | 7.351 | 7.374 | 23,809 | -0.04(-0.51%) |
Apr 22, 2021 | 7.412 | 7.450 | 7.412 | 7.412 | 15,406 | -0.05(-0.61%) |
Apr 21, 2021 | 7.321 | 7.458 | 7.321 | 7.458 | 43,575 | +0.10(+1.29%) |
Apr 20, 2021 | 7.382 | 7.382 | 7.313 | 7.363 | 10,735 | -0.03(-0.36%) |
Apr 19, 2021 | 7.260 | 7.389 | 7.260 | 7.389 | 64,638 | +0.10(+1.36%) |
Apr 16, 2021 | 7.328 | 7.328 | 7.268 | 7.290 | 19,073 | -0.02(-0.31%) |
Apr 15, 2021 | 7.328 | 7.336 | 7.290 | 7.313 | 19,134 | -0.01(-0.10%) |
Apr 14, 2021 | 7.313 | 7.359 | 7.298 | 7.321 | 29,025 | +0.02(+0.31%) |
Apr 13, 2021 | 7.404 | 7.412 | 7.298 | 7.298 | 52,032 | -0.05(-0.72%) |
Apr 12, 2021 | 7.222 | 7.351 | 7.199 | 7.351 | 57,111 | +0.14(+1.90%) |
Apr 09, 2021 | 7.146 | 7.214 | 7.146 | 7.214 | 27,492 | +0.07(+0.96%) |
Apr 08, 2021 | 7.123 | 7.154 | 7.108 | 7.146 | 16,612 | +0.02(+0.32%) |
Apr 07, 2021 | 7.123 | 7.158 | 7.100 | 7.123 | 19,386 | +0.02(+0.32%) |
Apr 06, 2021 | 7.123 | 7.153 | 7.100 | 7.100 | 15,869 | -0.03(-0.43%) |
Apr 05, 2021 | 7.100 | 7.154 | 7.070 | 7.131 | 33,191 | +0.08(+1.19%) |
Apr 01, 2021 | 7.017 | 7.123 | 7.017 | 7.047 | 46,434 | +0.02(+0.32%) |
Mar 31, 2021 | 7.009 | 7.055 | 7.002 | 7.024 | 10,614 | -0.02(-0.32%) |
Mar 30, 2021 | 6.964 | 7.047 | 6.964 | 7.047 | 52,892 | +0.08(+1.20%) |
Mar 29, 2021 | 6.918 | 6.979 | 6.918 | 6.964 | 43,546 | +0.03(+0.44%) |
Mar 26, 2021 | 6.918 | 6.964 | 6.917 | 6.933 | 8,287 | +0.08(+1.11%) |
Mar 25, 2021 | 6.918 | 6.933 | 6.736 | 6.857 | 98,003 | -0.06(-0.88%) |
Mar 24, 2021 | 6.926 | 6.971 | 6.880 | 6.918 | 27,739 | +0.04(+0.55%) |
Mar 23, 2021 | 6.926 | 6.933 | 6.880 | 6.880 | 28,315 | -0.02(-0.22%) |
Mar 22, 2021 | 6.895 | 6.959 | 6.857 | 6.895 | 38,934 | +0.02(+0.22%) |
Mar 19, 2021 | 6.910 | 6.922 | 6.880 | 6.880 | 16,442 | -0.02(-0.33%) |
Mar 18, 2021 | 6.865 | 6.933 | 6.850 | 6.903 | 20,066 | -0.03(-0.44%) |
Mar 17, 2021 | 6.880 | 6.948 | 6.880 | 6.933 | 18,018 | +0.02(+0.25%) |
Mar 16, 2021 | 6.979 | 6.986 | 6.895 | 6.916 | 19,687 | -0.03(-0.36%) |
Mar 15, 2021 | 7.017 | 7.017 | 6.926 | 6.941 | 78,967 | -0.08(-1.07%) |
Mar 12, 2021 | 7.002 | 7.032 | 6.964 | 7.016 | 23,282 | +0.01(+0.21%) |
Mar 11, 2021 | 7.062 | 7.085 | 6.964 | 7.002 | 37,972 | -0.01(-0.11%) |
Mar 10, 2021 | 6.994 | 7.032 | 6.979 | 7.009 | 28,334 | -0.02(-0.22%) |
Mar 09, 2021 | 6.986 | 7.032 | 6.986 | 7.024 | 31,112 | +0.01(+0.11%) |
Mar 08, 2021 | 6.948 | 7.024 | 6.882 | 7.017 | 28,797 | +0.06(+0.87%) |
Mar 05, 2021 | 6.971 | 7.002 | 6.904 | 6.956 | 14,732 | +0.02(+0.22%) |
Mar 04, 2021 | 6.918 | 6.964 | 6.895 | 6.941 | 12,395 | -0.01(-0.11%) |
Mar 03, 2021 | 6.994 | 6.994 | 6.888 | 6.948 | 12,710 | -0.04(-0.54%) |
Mar 02, 2021 | 6.956 | 7.024 | 6.857 | 6.986 | 21,278 | +0.04(+0.55%) |