Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.747 | 7.763 | 7.723 | 7.763 | 198,117 | +0.02(+0.31%) |
May 27, 2021 | 7.731 | 7.755 | 7.699 | 7.739 | 209,391 | +0.02(+0.21%) |
May 26, 2021 | 7.723 | 7.723 | 7.699 | 7.723 | 215,121 | +0.02(+0.21%) |
May 25, 2021 | 7.723 | 7.723 | 7.699 | 7.707 | 213,581 | -0.01(-0.10%) |
May 24, 2021 | 7.707 | 7.715 | 7.691 | 7.715 | 181,629 | +0.03(+0.41%) |
May 21, 2021 | 7.691 | 7.722 | 7.660 | 7.684 | 216,173 | +0.02(+0.31%) |
May 20, 2021 | 7.652 | 7.722 | 7.652 | 7.660 | 330,918 | +0.01(+0.10%) |
May 19, 2021 | 7.589 | 7.680 | 7.573 | 7.652 | 273,241 | +0.04(+0.52%) |
May 18, 2021 | 7.612 | 7.635 | 7.596 | 7.612 | 220,031 | +0.01(+0.10%) |
May 17, 2021 | 7.589 | 7.620 | 7.557 | 7.604 | 256,376 | +0.03(+0.42%) |
May 14, 2021 | 7.557 | 7.628 | 7.557 | 7.573 | 303,216 | +0.04(+0.53%) |
May 13, 2021 | 7.573 | 7.589 | 7.533 | 7.533 | 235,643 | -0.01(-0.07%) |
May 12, 2021 | 7.649 | 7.660 | 7.523 | 7.539 | 418,443 | -0.13(-1.75%) |
May 11, 2021 | 7.720 | 7.728 | 7.641 | 7.673 | 363,088 | -0.07(-0.92%) |
May 10, 2021 | 7.743 | 7.743 | 7.720 | 7.743 | 236,583 | +0.01(+0.10%) |
May 07, 2021 | 7.759 | 7.759 | 7.728 | 7.736 | 160,506 | -0.01(-0.10%) |
May 06, 2021 | 7.743 | 7.759 | 7.716 | 7.743 | 236,001 | +0.02(+0.31%) |
May 05, 2021 | 7.720 | 7.728 | 7.704 | 7.720 | 202,233 | +0.02(+0.20%) |
May 04, 2021 | 7.696 | 7.720 | 7.673 | 7.704 | 395,833 | +0.01(+0.10%) |
May 03, 2021 | 7.712 | 7.720 | 7.665 | 7.696 | 270,719 | +0.02(+0.21%) |
Apr 30, 2021 | 7.665 | 7.712 | 7.657 | 7.680 | 208,446 | +0.02(+0.21%) |
Apr 29, 2021 | 7.665 | 7.680 | 7.602 | 7.665 | 226,607 | +0.02(+0.21%) |
Apr 28, 2021 | 7.688 | 7.696 | 7.602 | 7.649 | 250,921 | +0.04(+0.52%) |
Apr 27, 2021 | 7.602 | 7.626 | 7.570 | 7.609 | 211,786 | +0.01(+0.10%) |
Apr 26, 2021 | 7.602 | 7.633 | 7.586 | 7.602 | 283,606 | -0.01(-0.16%) |
Apr 23, 2021 | 7.578 | 7.625 | 7.546 | 7.613 | 209,207 | +0.04(+0.47%) |
Apr 22, 2021 | 7.578 | 7.586 | 7.546 | 7.578 | 247,470 | +0.02(+0.21%) |
Apr 21, 2021 | 7.515 | 7.578 | 7.513 | 7.562 | 205,987 | +0.06(+0.73%) |
Apr 20, 2021 | 7.491 | 7.539 | 7.491 | 7.507 | 420,958 | -0.01(-0.10%) |
Apr 19, 2021 | 7.554 | 7.578 | 7.499 | 7.515 | 386,926 | -0.03(-0.42%) |
Apr 16, 2021 | 7.531 | 7.562 | 7.491 | 7.546 | 241,325 | +0.02(+0.21%) |
Apr 15, 2021 | 7.483 | 7.539 | 7.483 | 7.531 | 258,772 | +0.06(+0.74%) |
Apr 14, 2021 | 7.483 | 7.499 | 7.460 | 7.476 | 308,794 | -0.01(-0.07%) |
Apr 13, 2021 | 7.505 | 7.505 | 7.458 | 7.481 | 446,318 | -0.01(-0.10%) |
Apr 12, 2021 | 7.481 | 7.512 | 7.465 | 7.489 | 356,944 | +0.01(+0.10%) |
Apr 09, 2021 | 7.450 | 7.481 | 7.442 | 7.481 | 334,073 | +0.03(+0.42%) |
Apr 08, 2021 | 7.450 | 7.458 | 7.411 | 7.450 | 336,068 | +0.01(+0.11%) |
Apr 07, 2021 | 7.450 | 7.458 | 7.418 | 7.442 | 361,489 | +0.00(+0.00%) |
Apr 06, 2021 | 7.426 | 7.450 | 7.411 | 7.442 | 327,534 | +0.03(+0.42%) |
Apr 05, 2021 | 7.458 | 7.465 | 7.395 | 7.411 | 441,526 | -0.02(-0.32%) |
Apr 01, 2021 | 7.442 | 7.465 | 7.426 | 7.434 | 455,855 | +0.00(+0.00%) |
Mar 31, 2021 | 7.387 | 7.442 | 7.364 | 7.434 | 590,632 | +0.05(+0.74%) |
Mar 30, 2021 | 7.324 | 7.387 | 7.317 | 7.379 | 274,110 | +0.06(+0.86%) |
Mar 29, 2021 | 7.301 | 7.324 | 7.293 | 7.317 | 191,528 | +0.00(+0.00%) |
Mar 26, 2021 | 7.277 | 7.317 | 7.277 | 7.317 | 193,524 | +0.05(+0.76%) |
Mar 25, 2021 | 7.238 | 7.262 | 7.238 | 7.262 | 222,022 | +0.02(+0.22%) |
Mar 24, 2021 | 7.246 | 7.270 | 7.215 | 7.246 | 250,522 | +0.02(+0.22%) |
Mar 23, 2021 | 7.176 | 7.246 | 7.168 | 7.230 | 529,897 | +0.04(+0.54%) |
Mar 22, 2021 | 7.168 | 7.191 | 7.144 | 7.191 | 600,933 | +0.04(+0.55%) |
Mar 19, 2021 | 7.152 | 7.176 | 7.136 | 7.152 | 612,743 | -0.01(-0.11%) |
Mar 18, 2021 | 7.144 | 7.160 | 7.113 | 7.160 | 860,666 | +0.00(+0.00%) |
Mar 17, 2021 | 7.152 | 7.168 | 7.136 | 7.160 | 658,726 | +0.02(+0.33%) |
Mar 16, 2021 | 7.144 | 7.172 | 7.136 | 7.136 | 630,906 | -0.01(-0.11%) |
Mar 15, 2021 | 7.144 | 7.176 | 7.136 | 7.144 | 572,887 | +0.01(+0.11%) |
Mar 12, 2021 | 7.191 | 7.191 | 7.105 | 7.136 | 805,502 | -0.06(-0.84%) |
Mar 11, 2021 | 7.181 | 7.205 | 7.173 | 7.197 | 421,127 | +0.02(+0.33%) |
Mar 10, 2021 | 7.166 | 7.197 | 7.158 | 7.173 | 523,595 | +0.02(+0.33%) |
Mar 09, 2021 | 7.150 | 7.189 | 7.150 | 7.150 | 474,148 | +0.01(+0.11%) |
Mar 08, 2021 | 7.134 | 7.166 | 7.127 | 7.142 | 320,414 | +0.02(+0.33%) |
Mar 05, 2021 | 7.103 | 7.142 | 7.088 | 7.119 | 499,185 | +0.02(+0.33%) |
Mar 04, 2021 | 7.127 | 7.158 | 7.057 | 7.095 | 581,424 | -0.05(-0.65%) |
Mar 03, 2021 | 7.150 | 7.166 | 7.119 | 7.142 | 334,327 | +0.01(+0.11%) |
Mar 02, 2021 | 7.119 | 7.162 | 7.119 | 7.134 | 300,315 | +0.01(+0.11%) |