Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.497 | 7.557 | 7.439 | 7.557 | 45,497 | +0.06(+0.81%) |
May 27, 2021 | 7.467 | 7.519 | 7.459 | 7.497 | 17,378 | +0.03(+0.46%) |
May 26, 2021 | 7.383 | 7.512 | 7.383 | 7.463 | 24,493 | +0.06(+0.87%) |
May 25, 2021 | 7.459 | 7.467 | 7.377 | 7.399 | 30,516 | -0.08(-1.01%) |
May 24, 2021 | 7.482 | 7.519 | 7.459 | 7.474 | 11,280 | +0.02(+0.20%) |
May 21, 2021 | 7.572 | 7.574 | 7.429 | 7.459 | 34,768 | -0.12(-1.60%) |
May 20, 2021 | 7.454 | 7.580 | 7.439 | 7.580 | 50,369 | +0.14(+1.89%) |
May 19, 2021 | 7.439 | 7.492 | 7.439 | 7.439 | 28,455 | -0.08(-1.08%) |
May 18, 2021 | 7.572 | 7.572 | 7.461 | 7.521 | 41,896 | +0.08(+1.10%) |
May 17, 2021 | 7.365 | 7.508 | 7.365 | 7.439 | 50,534 | +0.04(+0.50%) |
May 14, 2021 | 7.321 | 7.402 | 7.313 | 7.402 | 26,132 | +0.12(+1.63%) |
May 13, 2021 | 7.261 | 7.381 | 7.261 | 7.284 | 49,709 | +0.02(+0.31%) |
May 12, 2021 | 7.313 | 7.373 | 7.261 | 7.261 | 41,769 | -0.07(-0.91%) |
May 11, 2021 | 7.358 | 7.358 | 7.298 | 7.328 | 40,212 | -0.06(-0.85%) |
May 10, 2021 | 7.358 | 7.402 | 7.358 | 7.391 | 25,945 | +0.03(+0.35%) |
May 07, 2021 | 7.372 | 7.372 | 7.335 | 7.365 | 45,902 | +0.04(+0.51%) |
May 06, 2021 | 7.269 | 7.343 | 7.261 | 7.328 | 59,182 | +0.04(+0.51%) |
May 05, 2021 | 7.306 | 7.365 | 7.284 | 7.291 | 25,231 | +0.01(+0.10%) |
May 04, 2021 | 7.335 | 7.335 | 7.276 | 7.284 | 14,384 | -0.06(-0.81%) |
May 03, 2021 | 7.409 | 7.409 | 7.335 | 7.343 | 39,502 | -0.05(-0.70%) |
Apr 30, 2021 | 7.313 | 7.402 | 7.313 | 7.395 | 32,660 | +0.07(+1.01%) |
Apr 29, 2021 | 7.321 | 7.350 | 7.306 | 7.321 | 38,880 | +0.00(+0.07%) |
Apr 28, 2021 | 7.284 | 7.335 | 7.284 | 7.316 | 25,528 | +0.04(+0.55%) |
Apr 27, 2021 | 7.261 | 7.276 | 7.209 | 7.276 | 15,941 | -0.00(-0.00%) |
Apr 26, 2021 | 7.187 | 7.291 | 7.173 | 7.276 | 16,582 | +0.09(+1.24%) |
Apr 23, 2021 | 7.224 | 7.417 | 7.165 | 7.187 | 24,428 | -0.04(-0.51%) |
Apr 22, 2021 | 7.224 | 7.261 | 7.224 | 7.224 | 15,806 | -0.04(-0.61%) |
Apr 21, 2021 | 7.135 | 7.269 | 7.135 | 7.269 | 44,709 | +0.09(+1.29%) |
Apr 20, 2021 | 7.195 | 7.195 | 7.128 | 7.176 | 11,014 | -0.03(-0.36%) |
Apr 19, 2021 | 7.076 | 7.202 | 7.076 | 7.202 | 66,319 | +0.10(+1.36%) |
Apr 16, 2021 | 7.143 | 7.143 | 7.083 | 7.106 | 19,569 | -0.02(-0.31%) |
Apr 15, 2021 | 7.143 | 7.150 | 7.106 | 7.128 | 19,631 | -0.01(-0.10%) |
Apr 14, 2021 | 7.128 | 7.172 | 7.113 | 7.135 | 29,780 | +0.02(+0.31%) |
Apr 13, 2021 | 7.217 | 7.224 | 7.113 | 7.113 | 53,385 | -0.05(-0.72%) |
Apr 12, 2021 | 7.039 | 7.165 | 7.017 | 7.165 | 58,596 | +0.13(+1.90%) |
Apr 09, 2021 | 6.965 | 7.032 | 6.965 | 7.032 | 28,207 | +0.07(+0.96%) |
Apr 08, 2021 | 6.943 | 6.972 | 6.928 | 6.965 | 17,044 | +0.02(+0.32%) |
Apr 07, 2021 | 6.943 | 6.976 | 6.920 | 6.943 | 19,890 | +0.02(+0.32%) |
Apr 06, 2021 | 6.943 | 6.972 | 6.920 | 6.920 | 16,281 | -0.03(-0.43%) |
Apr 05, 2021 | 6.920 | 6.972 | 6.891 | 6.950 | 34,055 | +0.08(+1.19%) |
Apr 01, 2021 | 6.839 | 6.943 | 6.839 | 6.869 | 47,641 | +0.02(+0.32%) |
Mar 31, 2021 | 6.832 | 6.876 | 6.824 | 6.846 | 10,890 | -0.02(-0.32%) |
Mar 30, 2021 | 6.787 | 6.869 | 6.787 | 6.869 | 54,268 | +0.08(+1.20%) |
Mar 29, 2021 | 6.743 | 6.802 | 6.743 | 6.787 | 44,679 | +0.03(+0.44%) |
Mar 26, 2021 | 6.743 | 6.787 | 6.742 | 6.757 | 8,502 | +0.07(+1.11%) |
Mar 25, 2021 | 6.743 | 6.757 | 6.565 | 6.683 | 100,552 | -0.06(-0.88%) |
Mar 24, 2021 | 6.750 | 6.794 | 6.706 | 6.743 | 28,460 | +0.04(+0.55%) |
Mar 23, 2021 | 6.750 | 6.757 | 6.706 | 6.706 | 29,052 | -0.01(-0.22%) |
Mar 22, 2021 | 6.720 | 6.783 | 6.683 | 6.720 | 39,947 | +0.01(+0.22%) |
Mar 19, 2021 | 6.735 | 6.746 | 6.706 | 6.706 | 16,870 | -0.02(-0.33%) |
Mar 18, 2021 | 6.691 | 6.757 | 6.676 | 6.728 | 20,588 | -0.03(-0.44%) |
Mar 17, 2021 | 6.706 | 6.772 | 6.706 | 6.757 | 18,487 | +0.02(+0.25%) |
Mar 16, 2021 | 6.802 | 6.809 | 6.720 | 6.740 | 20,199 | -0.02(-0.36%) |
Mar 15, 2021 | 6.839 | 6.839 | 6.750 | 6.765 | 81,020 | -0.07(-1.07%) |
Mar 12, 2021 | 6.824 | 6.854 | 6.787 | 6.838 | 23,888 | +0.01(+0.21%) |
Mar 11, 2021 | 6.883 | 6.906 | 6.787 | 6.824 | 38,959 | -0.01(-0.11%) |
Mar 10, 2021 | 6.817 | 6.854 | 6.802 | 6.832 | 29,070 | -0.01(-0.22%) |
Mar 09, 2021 | 6.809 | 6.854 | 6.809 | 6.846 | 31,921 | +0.01(+0.11%) |
Mar 08, 2021 | 6.772 | 6.846 | 6.707 | 6.839 | 29,546 | +0.06(+0.87%) |
Mar 05, 2021 | 6.794 | 6.824 | 6.729 | 6.780 | 15,115 | +0.01(+0.22%) |
Mar 04, 2021 | 6.743 | 6.787 | 6.720 | 6.765 | 12,717 | -0.01(-0.11%) |
Mar 03, 2021 | 6.817 | 6.817 | 6.713 | 6.772 | 13,041 | -0.04(-0.54%) |
Mar 02, 2021 | 6.780 | 6.846 | 6.683 | 6.809 | 21,831 | +0.04(+0.55%) |