Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.559 | 7.668 | 7.461 | 7.644 | 7,567,274 | +0.11(+1.50%) |
May 27, 2021 | 7.447 | 7.597 | 7.418 | 7.531 | 7,008,034 | +0.14(+1.91%) |
May 26, 2021 | 7.268 | 7.451 | 7.249 | 7.390 | 7,927,119 | +0.11(+1.55%) |
May 25, 2021 | 7.475 | 7.522 | 7.268 | 7.277 | 7,718,155 | -0.27(-3.61%) |
May 24, 2021 | 7.465 | 7.559 | 7.296 | 7.550 | 6,500,675 | +0.21(+2.82%) |
May 21, 2021 | 7.494 | 7.512 | 7.301 | 7.343 | 8,077,984 | -0.03(-0.38%) |
May 20, 2021 | 7.418 | 7.428 | 7.230 | 7.371 | 7,189,733 | -0.05(-0.63%) |
May 19, 2021 | 7.578 | 7.578 | 7.343 | 7.418 | 11,106,825 | -0.30(-3.90%) |
May 18, 2021 | 7.794 | 7.964 | 7.597 | 7.719 | 11,422,413 | -0.08(-0.97%) |
May 17, 2021 | 7.541 | 7.794 | 7.494 | 7.794 | 11,522,618 | +0.24(+3.11%) |
May 14, 2021 | 7.334 | 7.587 | 7.334 | 7.559 | 12,571,196 | +0.32(+4.42%) |
May 13, 2021 | 7.334 | 7.475 | 7.103 | 7.240 | 12,262,616 | -0.19(-2.53%) |
May 12, 2021 | 7.296 | 7.653 | 7.296 | 7.428 | 13,665,231 | +0.17(+2.33%) |
May 11, 2021 | 7.052 | 7.315 | 6.901 | 7.258 | 14,463,595 | +0.06(+0.78%) |
May 10, 2021 | 7.569 | 7.588 | 7.183 | 7.202 | 16,227,131 | -0.23(-3.04%) |
May 07, 2021 | 7.503 | 7.555 | 7.376 | 7.428 | 11,627,200 | -0.07(-0.88%) |
May 06, 2021 | 7.400 | 7.498 | 7.211 | 7.494 | 8,874,469 | +0.15(+2.05%) |
May 05, 2021 | 7.306 | 7.432 | 7.127 | 7.343 | 14,277,799 | +0.14(+1.96%) |
May 04, 2021 | 7.578 | 7.578 | 7.117 | 7.202 | 14,519,698 | -0.39(-5.08%) |
May 03, 2021 | 7.390 | 7.588 | 7.306 | 7.588 | 7,008,623 | +0.28(+3.86%) |
Apr 30, 2021 | 7.371 | 7.475 | 7.277 | 7.306 | 6,087,931 | -0.16(-2.14%) |
Apr 29, 2021 | 7.569 | 7.663 | 7.367 | 7.465 | 7,450,685 | +0.05(+0.63%) |
Apr 28, 2021 | 7.099 | 7.447 | 7.061 | 7.418 | 9,909,299 | +0.36(+5.06%) |
Apr 27, 2021 | 7.155 | 7.193 | 6.939 | 7.061 | 16,896,240 | -0.06(-0.79%) |
Apr 26, 2021 | 7.052 | 7.164 | 7.033 | 7.117 | 4,542,969 | +0.07(+0.93%) |
Apr 23, 2021 | 7.089 | 7.099 | 6.958 | 7.052 | 3,910,145 | +0.06(+0.81%) |
Apr 22, 2021 | 7.089 | 7.099 | 6.863 | 6.995 | 6,548,316 | -0.10(-1.46%) |
Apr 21, 2021 | 6.741 | 7.099 | 6.732 | 7.099 | 5,289,563 | +0.23(+3.28%) |
Apr 20, 2021 | 7.343 | 7.390 | 6.864 | 6.873 | 10,540,356 | -0.51(-6.88%) |
Apr 19, 2021 | 7.559 | 7.578 | 7.362 | 7.381 | 7,552,441 | -0.11(-1.51%) |
Apr 16, 2021 | 7.663 | 7.663 | 7.450 | 7.494 | 6,195,140 | -0.11(-1.48%) |
Apr 15, 2021 | 7.588 | 7.663 | 7.494 | 7.606 | 7,226,210 | +0.08(+1.00%) |
Apr 14, 2021 | 7.164 | 7.653 | 7.164 | 7.531 | 7,123,445 | +0.43(+6.09%) |
Apr 13, 2021 | 7.099 | 7.179 | 7.089 | 7.099 | 4,067,040 | -0.04(-0.53%) |
Apr 12, 2021 | 7.230 | 7.258 | 7.089 | 7.136 | 3,838,750 | -0.01(-0.13%) |
Apr 09, 2021 | 7.277 | 7.362 | 7.136 | 7.146 | 5,170,806 | -0.17(-2.31%) |
Apr 08, 2021 | 7.230 | 7.315 | 7.099 | 7.315 | 5,432,773 | +0.07(+0.91%) |
Apr 07, 2021 | 7.249 | 7.268 | 7.089 | 7.249 | 5,435,751 | +0.00(+0.00%) |
Apr 06, 2021 | 7.183 | 7.456 | 7.174 | 7.249 | 9,728,015 | +0.11(+1.58%) |
Apr 05, 2021 | 7.381 | 7.381 | 7.052 | 7.136 | 7,307,475 | -0.26(-3.56%) |
Apr 01, 2021 | 7.108 | 7.404 | 7.023 | 7.400 | 9,340,996 | +0.33(+4.65%) |
Mar 31, 2021 | 7.155 | 7.174 | 7.023 | 7.070 | 8,252,107 | -0.06(-0.79%) |
Mar 30, 2021 | 7.070 | 7.193 | 7.052 | 7.127 | 8,082,990 | -0.01(-0.13%) |
Mar 29, 2021 | 7.287 | 7.315 | 7.080 | 7.136 | 6,773,052 | -0.20(-2.69%) |
Mar 26, 2021 | 7.315 | 7.362 | 7.174 | 7.334 | 9,861,193 | +0.13(+1.83%) |
Mar 25, 2021 | 7.042 | 7.221 | 6.892 | 7.202 | 8,905,916 | +0.00(+0.00%) |
Mar 24, 2021 | 7.155 | 7.373 | 7.136 | 7.202 | 12,446,317 | +0.20(+2.82%) |
Mar 23, 2021 | 7.117 | 7.183 | 6.939 | 7.005 | 10,663,358 | -0.35(-4.73%) |
Mar 22, 2021 | 7.578 | 7.597 | 7.343 | 7.353 | 7,377,560 | -0.17(-2.25%) |
Mar 19, 2021 | 7.456 | 7.625 | 7.268 | 7.522 | 10,539,013 | +0.12(+1.65%) |
Mar 18, 2021 | 7.729 | 7.766 | 7.315 | 7.400 | 9,513,681 | -0.46(-5.86%) |
Mar 17, 2021 | 7.663 | 7.879 | 7.597 | 7.860 | 7,846,830 | +0.14(+1.83%) |
Mar 16, 2021 | 7.898 | 7.945 | 7.663 | 7.719 | 10,279,138 | -0.24(-3.07%) |
Mar 15, 2021 | 7.964 | 8.029 | 7.803 | 7.964 | 7,077,626 | -0.01(-0.12%) |
Mar 12, 2021 | 7.907 | 7.973 | 7.785 | 7.973 | 7,124,921 | +0.05(+0.64%) |
Mar 11, 2021 | 7.904 | 8.044 | 7.871 | 7.922 | 9,501,776 | +0.12(+1.56%) |
Mar 10, 2021 | 7.509 | 7.838 | 7.481 | 7.800 | 9,478,154 | +0.30(+4.01%) |
Mar 09, 2021 | 7.631 | 7.725 | 7.453 | 7.500 | 11,629,881 | -0.13(-1.72%) |
Mar 08, 2021 | 7.838 | 7.894 | 7.537 | 7.631 | 16,751,131 | -0.08(-0.97%) |
Mar 05, 2021 | 7.603 | 7.828 | 7.479 | 7.706 | 15,783,437 | +0.33(+4.45%) |
Mar 04, 2021 | 7.087 | 7.434 | 6.909 | 7.378 | 22,491,314 | +0.35(+4.94%) |
Mar 03, 2021 | 7.059 | 7.303 | 7.021 | 7.031 | 9,673,894 | +0.03(+0.40%) |
Mar 02, 2021 | 7.002 | 7.115 | 6.937 | 7.002 | 7,112,121 | +0.03(+0.40%) |