Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.561 | 7.670 | 7.463 | 7.646 | 7,565,153 | +0.11(+1.50%) |
May 27, 2021 | 7.449 | 7.599 | 7.420 | 7.533 | 7,006,070 | +0.14(+1.91%) |
May 26, 2021 | 7.270 | 7.453 | 7.251 | 7.392 | 7,924,897 | +0.11(+1.55%) |
May 25, 2021 | 7.477 | 7.524 | 7.270 | 7.279 | 7,715,992 | -0.27(-3.61%) |
May 24, 2021 | 7.467 | 7.561 | 7.298 | 7.552 | 6,498,854 | +0.21(+2.82%) |
May 21, 2021 | 7.496 | 7.514 | 7.303 | 7.345 | 8,075,721 | -0.03(-0.38%) |
May 20, 2021 | 7.420 | 7.430 | 7.232 | 7.373 | 7,187,718 | -0.05(-0.63%) |
May 19, 2021 | 7.580 | 7.580 | 7.345 | 7.420 | 11,103,712 | -0.30(-3.90%) |
May 18, 2021 | 7.797 | 7.966 | 7.599 | 7.721 | 11,419,211 | -0.08(-0.97%) |
May 17, 2021 | 7.543 | 7.797 | 7.496 | 7.797 | 11,519,389 | +0.24(+3.11%) |
May 14, 2021 | 7.336 | 7.589 | 7.336 | 7.561 | 12,567,673 | +0.32(+4.42%) |
May 13, 2021 | 7.336 | 7.477 | 7.105 | 7.242 | 12,259,180 | -0.19(-2.53%) |
May 12, 2021 | 7.298 | 7.656 | 7.298 | 7.430 | 13,661,402 | +0.17(+2.33%) |
May 11, 2021 | 7.054 | 7.317 | 6.903 | 7.261 | 14,459,541 | +0.06(+0.78%) |
May 10, 2021 | 7.571 | 7.590 | 7.185 | 7.204 | 16,222,584 | -0.23(-3.04%) |
May 07, 2021 | 7.505 | 7.557 | 7.378 | 7.430 | 11,623,941 | -0.07(-0.88%) |
May 06, 2021 | 7.402 | 7.500 | 7.214 | 7.496 | 8,871,982 | +0.15(+2.05%) |
May 05, 2021 | 7.308 | 7.435 | 7.129 | 7.345 | 14,273,798 | +0.14(+1.96%) |
May 04, 2021 | 7.580 | 7.580 | 7.119 | 7.204 | 14,515,628 | -0.39(-5.08%) |
May 03, 2021 | 7.392 | 7.590 | 7.308 | 7.590 | 7,006,659 | +0.28(+3.86%) |
Apr 30, 2021 | 7.373 | 7.477 | 7.279 | 7.308 | 6,086,225 | -0.16(-2.14%) |
Apr 29, 2021 | 7.571 | 7.665 | 7.369 | 7.467 | 7,448,597 | +0.05(+0.63%) |
Apr 28, 2021 | 7.101 | 7.449 | 7.063 | 7.420 | 9,906,522 | +0.36(+5.06%) |
Apr 27, 2021 | 7.157 | 7.195 | 6.941 | 7.063 | 16,891,504 | -0.06(-0.79%) |
Apr 26, 2021 | 7.054 | 7.166 | 7.035 | 7.119 | 4,541,696 | +0.07(+0.93%) |
Apr 23, 2021 | 7.091 | 7.101 | 6.960 | 7.054 | 3,909,049 | +0.06(+0.81%) |
Apr 22, 2021 | 7.091 | 7.101 | 6.865 | 6.997 | 6,546,481 | -0.10(-1.46%) |
Apr 21, 2021 | 6.743 | 7.101 | 6.734 | 7.101 | 5,288,081 | +0.23(+3.28%) |
Apr 20, 2021 | 7.345 | 7.392 | 6.866 | 6.875 | 10,537,402 | -0.51(-6.88%) |
Apr 19, 2021 | 7.561 | 7.580 | 7.364 | 7.383 | 7,550,324 | -0.11(-1.51%) |
Apr 16, 2021 | 7.665 | 7.665 | 7.452 | 7.496 | 6,193,403 | -0.11(-1.48%) |
Apr 15, 2021 | 7.590 | 7.665 | 7.496 | 7.609 | 7,224,185 | +0.08(+1.00%) |
Apr 14, 2021 | 7.166 | 7.656 | 7.166 | 7.533 | 7,121,449 | +0.43(+6.09%) |
Apr 13, 2021 | 7.101 | 7.181 | 7.091 | 7.101 | 4,065,900 | -0.04(-0.53%) |
Apr 12, 2021 | 7.232 | 7.261 | 7.091 | 7.138 | 3,837,674 | -0.01(-0.13%) |
Apr 09, 2021 | 7.279 | 7.364 | 7.138 | 7.148 | 5,169,357 | -0.17(-2.31%) |
Apr 08, 2021 | 7.232 | 7.317 | 7.101 | 7.317 | 5,431,251 | +0.07(+0.91%) |
Apr 07, 2021 | 7.251 | 7.270 | 7.091 | 7.251 | 5,434,228 | +0.00(+0.00%) |
Apr 06, 2021 | 7.185 | 7.458 | 7.176 | 7.251 | 9,725,289 | +0.11(+1.58%) |
Apr 05, 2021 | 7.383 | 7.383 | 7.054 | 7.138 | 7,305,427 | -0.26(-3.56%) |
Apr 01, 2021 | 7.110 | 7.406 | 7.025 | 7.402 | 9,338,379 | +0.33(+4.65%) |
Mar 31, 2021 | 7.157 | 7.176 | 7.025 | 7.072 | 8,249,795 | -0.06(-0.79%) |
Mar 30, 2021 | 7.072 | 7.195 | 7.054 | 7.129 | 8,080,724 | -0.01(-0.13%) |
Mar 29, 2021 | 7.289 | 7.317 | 7.082 | 7.138 | 6,771,154 | -0.20(-2.69%) |
Mar 26, 2021 | 7.317 | 7.364 | 7.176 | 7.336 | 9,858,430 | +0.13(+1.83%) |
Mar 25, 2021 | 7.044 | 7.223 | 6.894 | 7.204 | 8,903,420 | +0.00(+0.00%) |
Mar 24, 2021 | 7.157 | 7.375 | 7.138 | 7.204 | 12,442,829 | +0.20(+2.82%) |
Mar 23, 2021 | 7.119 | 7.185 | 6.941 | 7.007 | 10,660,370 | -0.35(-4.73%) |
Mar 22, 2021 | 7.580 | 7.599 | 7.345 | 7.355 | 7,375,492 | -0.17(-2.25%) |
Mar 19, 2021 | 7.458 | 7.627 | 7.270 | 7.524 | 10,536,059 | +0.12(+1.65%) |
Mar 18, 2021 | 7.731 | 7.768 | 7.317 | 7.402 | 9,511,015 | -0.46(-5.86%) |
Mar 17, 2021 | 7.665 | 7.881 | 7.599 | 7.862 | 7,844,631 | +0.14(+1.83%) |
Mar 16, 2021 | 7.900 | 7.947 | 7.665 | 7.721 | 10,276,257 | -0.24(-3.07%) |
Mar 15, 2021 | 7.966 | 8.032 | 7.805 | 7.966 | 7,075,642 | -0.01(-0.12%) |
Mar 12, 2021 | 7.909 | 7.975 | 7.787 | 7.975 | 7,122,924 | +0.05(+0.64%) |
Mar 11, 2021 | 7.906 | 8.047 | 7.873 | 7.925 | 9,499,113 | +0.12(+1.56%) |
Mar 10, 2021 | 7.511 | 7.840 | 7.483 | 7.802 | 9,475,497 | +0.30(+4.00%) |
Mar 09, 2021 | 7.633 | 7.727 | 7.455 | 7.502 | 11,626,620 | -0.13(-1.72%) |
Mar 08, 2021 | 7.840 | 7.896 | 7.540 | 7.633 | 16,746,435 | -0.08(-0.97%) |
Mar 05, 2021 | 7.605 | 7.831 | 7.482 | 7.709 | 15,779,012 | +0.33(+4.45%) |
Mar 04, 2021 | 7.089 | 7.436 | 6.910 | 7.380 | 22,485,008 | +0.35(+4.94%) |
Mar 03, 2021 | 7.061 | 7.305 | 7.023 | 7.033 | 9,671,182 | +0.03(+0.40%) |
Mar 02, 2021 | 7.004 | 7.117 | 6.939 | 7.004 | 7,110,127 | +0.03(+0.40%) |