Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.892 | 7.971 | 7.843 | 7.868 | 38,025 | -0.02(-0.31%) |
May 27, 2021 | 8.090 | 8.090 | 7.868 | 7.892 | 45,011 | -0.11(-1.34%) |
May 26, 2021 | 8.024 | 8.090 | 7.909 | 7.999 | 109,851 | +0.06(+0.73%) |
May 25, 2021 | 7.949 | 7.982 | 7.913 | 7.942 | 15,382 | +0.01(+0.10%) |
May 24, 2021 | 7.942 | 7.983 | 7.851 | 7.933 | 18,162 | +0.02(+0.21%) |
May 21, 2021 | 7.884 | 7.983 | 7.859 | 7.917 | 50,241 | +0.00(+0.00%) |
May 20, 2021 | 7.810 | 7.983 | 7.810 | 7.917 | 17,323 | +0.07(+0.84%) |
May 19, 2021 | 7.810 | 7.917 | 7.810 | 7.851 | 42,319 | +0.03(+0.42%) |
May 18, 2021 | 7.843 | 7.859 | 7.818 | 7.818 | 22,392 | -0.02(-0.31%) |
May 17, 2021 | 7.835 | 7.983 | 7.835 | 7.843 | 27,765 | -0.02(-0.31%) |
May 14, 2021 | 7.942 | 7.974 | 7.826 | 7.868 | 10,019 | -0.12(-1.54%) |
May 13, 2021 | 7.843 | 8.070 | 7.769 | 7.991 | 29,718 | +0.20(+2.53%) |
May 12, 2021 | 7.872 | 7.904 | 7.736 | 7.793 | 45,096 | -0.09(-1.15%) |
May 11, 2021 | 7.933 | 7.958 | 7.810 | 7.884 | 26,631 | -0.09(-1.14%) |
May 10, 2021 | 7.860 | 8.056 | 7.860 | 7.975 | 32,722 | +0.05(+0.62%) |
May 07, 2021 | 7.729 | 8.179 | 7.729 | 7.925 | 30,438 | +0.25(+3.31%) |
May 06, 2021 | 7.844 | 7.844 | 7.663 | 7.672 | 38,391 | -0.12(-1.58%) |
May 05, 2021 | 7.778 | 7.844 | 7.778 | 7.794 | 40,705 | +0.03(+0.42%) |
May 04, 2021 | 7.778 | 7.778 | 7.696 | 7.762 | 34,664 | +0.01(+0.11%) |
May 03, 2021 | 7.729 | 7.753 | 7.655 | 7.753 | 8,164 | +0.03(+0.42%) |
Apr 30, 2021 | 7.672 | 7.729 | 7.658 | 7.721 | 30,168 | +0.09(+1.18%) |
Apr 29, 2021 | 7.663 | 7.696 | 7.631 | 7.631 | 40,360 | -0.02(-0.21%) |
Apr 28, 2021 | 7.729 | 7.729 | 7.622 | 7.647 | 32,024 | -0.07(-0.95%) |
Apr 27, 2021 | 7.655 | 7.729 | 7.655 | 7.721 | 20,520 | +0.00(+0.00%) |
Apr 26, 2021 | 7.680 | 7.729 | 7.655 | 7.721 | 11,457 | +0.09(+1.18%) |
Apr 23, 2021 | 7.753 | 7.753 | 7.631 | 7.631 | 28,580 | -0.08(-1.06%) |
Apr 22, 2021 | 7.680 | 7.753 | 7.638 | 7.713 | 48,529 | +0.01(+0.11%) |
Apr 21, 2021 | 7.704 | 7.737 | 7.647 | 7.704 | 29,838 | +0.04(+0.53%) |
Apr 20, 2021 | 7.753 | 7.753 | 7.655 | 7.663 | 22,454 | -0.07(-0.85%) |
Apr 19, 2021 | 7.745 | 7.745 | 7.647 | 7.729 | 18,061 | +0.02(+0.21%) |
Apr 16, 2021 | 7.639 | 7.729 | 7.582 | 7.713 | 68,153 | +0.13(+1.73%) |
Apr 15, 2021 | 7.645 | 7.663 | 7.582 | 7.582 | 40,006 | -0.07(-0.96%) |
Apr 14, 2021 | 7.591 | 7.680 | 7.591 | 7.655 | 27,907 | -0.06(-0.74%) |
Apr 13, 2021 | 7.582 | 7.713 | 7.581 | 7.713 | 47,166 | +0.05(+0.64%) |
Apr 12, 2021 | 7.590 | 7.663 | 7.557 | 7.663 | 41,292 | +0.08(+1.08%) |
Apr 09, 2021 | 7.532 | 7.598 | 7.491 | 7.582 | 46,534 | +0.08(+1.09%) |
Apr 08, 2021 | 7.532 | 7.565 | 7.410 | 7.500 | 131,386 | +0.03(+0.44%) |
Apr 07, 2021 | 7.573 | 7.581 | 7.451 | 7.467 | 133,027 | -0.05(-0.65%) |
Apr 06, 2021 | 7.581 | 7.670 | 7.467 | 7.516 | 144,764 | -0.11(-1.49%) |
Apr 05, 2021 | 7.638 | 7.638 | 7.565 | 7.630 | 19,093 | +0.05(+0.64%) |
Apr 01, 2021 | 7.605 | 7.646 | 7.556 | 7.581 | 61,895 | -0.06(-0.75%) |
Mar 31, 2021 | 7.589 | 7.638 | 7.581 | 7.638 | 22,353 | +0.06(+0.75%) |
Mar 30, 2021 | 7.565 | 7.589 | 7.548 | 7.581 | 40,971 | +0.02(+0.32%) |
Mar 29, 2021 | 7.565 | 7.589 | 7.556 | 7.556 | 33,594 | -0.03(-0.43%) |
Mar 26, 2021 | 7.638 | 7.638 | 7.565 | 7.589 | 18,052 | -0.02(-0.21%) |
Mar 25, 2021 | 7.630 | 7.630 | 7.556 | 7.605 | 68,188 | -0.02(-0.21%) |
Mar 24, 2021 | 7.556 | 7.638 | 7.556 | 7.622 | 30,993 | +0.06(+0.75%) |
Mar 23, 2021 | 7.581 | 7.581 | 7.548 | 7.565 | 27,332 | +0.00(+0.00%) |
Mar 22, 2021 | 7.540 | 7.581 | 7.532 | 7.565 | 20,079 | +0.03(+0.43%) |
Mar 19, 2021 | 7.548 | 7.573 | 7.532 | 7.532 | 49,369 | -0.02(-0.32%) |
Mar 18, 2021 | 7.532 | 7.573 | 7.532 | 7.556 | 28,647 | +0.02(+0.22%) |
Mar 17, 2021 | 7.548 | 7.630 | 7.512 | 7.540 | 22,606 | -0.01(-0.11%) |
Mar 16, 2021 | 7.556 | 7.646 | 7.532 | 7.548 | 72,548 | -0.02(-0.22%) |
Mar 15, 2021 | 7.459 | 7.613 | 7.459 | 7.565 | 71,430 | +0.08(+1.09%) |
Mar 12, 2021 | 7.499 | 7.548 | 7.418 | 7.483 | 106,843 | -0.05(-0.65%) |
Mar 11, 2021 | 7.524 | 7.581 | 7.499 | 7.532 | 114,024 | +0.01(+0.11%) |
Mar 10, 2021 | 7.516 | 7.540 | 7.491 | 7.524 | 83,646 | +0.03(+0.43%) |
Mar 09, 2021 | 7.467 | 7.516 | 7.467 | 7.491 | 62,822 | +0.02(+0.33%) |
Mar 08, 2021 | 7.491 | 7.491 | 7.448 | 7.467 | 69,045 | -0.01(-0.11%) |
Mar 05, 2021 | 7.451 | 7.475 | 7.370 | 7.475 | 73,344 | +0.08(+1.10%) |
Mar 04, 2021 | 7.402 | 7.540 | 7.386 | 7.394 | 82,966 | +0.02(+0.33%) |
Mar 03, 2021 | 7.346 | 7.378 | 7.248 | 7.370 | 32,337 | +0.11(+1.45%) |
Mar 02, 2021 | 7.337 | 7.370 | 7.256 | 7.265 | 41,904 | -0.05(-0.66%) |