Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 7.943 | 7.982 | 7.935 | 7.951 | 742,866 | +0.00(+0.00%) |
Jun 29, 2021 | 7.982 | 7.982 | 7.904 | 7.951 | 624,356 | -0.03(-0.39%) |
Jun 28, 2021 | 7.889 | 7.998 | 7.873 | 7.982 | 560,112 | +0.10(+1.29%) |
Jun 25, 2021 | 7.935 | 7.935 | 7.857 | 7.881 | 659,175 | -0.02(-0.30%) |
Jun 24, 2021 | 7.912 | 7.951 | 7.896 | 7.904 | 447,598 | +0.04(+0.50%) |
Jun 23, 2021 | 7.912 | 7.912 | 7.857 | 7.865 | 547,687 | -0.04(-0.49%) |
Jun 22, 2021 | 7.850 | 7.928 | 7.834 | 7.904 | 678,053 | +0.08(+1.01%) |
Jun 21, 2021 | 7.810 | 7.825 | 7.771 | 7.825 | 871,298 | +0.08(+1.00%) |
Jun 18, 2021 | 7.903 | 7.903 | 7.717 | 7.748 | 1,428,372 | -0.17(-2.15%) |
Jun 17, 2021 | 7.988 | 7.996 | 7.903 | 7.918 | 703,585 | -0.05(-0.68%) |
Jun 16, 2021 | 7.996 | 7.996 | 7.926 | 7.972 | 573,733 | +0.01(+0.10%) |
Jun 15, 2021 | 7.988 | 8.003 | 7.951 | 7.965 | 542,543 | +0.01(+0.10%) |
Jun 14, 2021 | 8.019 | 8.019 | 7.951 | 7.957 | 658,566 | -0.02(-0.29%) |
Jun 11, 2021 | 7.972 | 7.988 | 7.957 | 7.980 | 586,867 | +0.04(+0.49%) |
Jun 10, 2021 | 7.903 | 7.965 | 7.895 | 7.941 | 860,515 | +0.04(+0.49%) |
Jun 09, 2021 | 7.910 | 7.941 | 7.887 | 7.903 | 721,107 | +0.02(+0.29%) |
Jun 08, 2021 | 7.887 | 7.934 | 7.872 | 7.879 | 812,948 | +0.04(+0.49%) |
Jun 07, 2021 | 7.879 | 7.887 | 7.833 | 7.841 | 1,043,482 | -0.04(-0.49%) |
Jun 04, 2021 | 7.903 | 7.934 | 7.879 | 7.879 | 524,051 | -0.02(-0.29%) |
Jun 03, 2021 | 7.903 | 7.910 | 7.872 | 7.903 | 651,339 | -0.03(-0.39%) |
Jun 02, 2021 | 7.910 | 7.941 | 7.895 | 7.934 | 709,019 | +0.02(+0.29%) |
Jun 01, 2021 | 7.879 | 7.926 | 7.876 | 7.910 | 757,221 | +0.04(+0.49%) |
May 28, 2021 | 7.856 | 7.895 | 7.833 | 7.872 | 723,116 | +0.09(+1.09%) |
May 27, 2021 | 7.856 | 7.887 | 7.786 | 7.786 | 772,816 | -0.07(-0.89%) |
May 26, 2021 | 7.794 | 7.864 | 7.794 | 7.856 | 588,013 | +0.06(+0.80%) |
May 25, 2021 | 7.786 | 7.817 | 7.765 | 7.794 | 552,998 | +0.01(+0.10%) |
May 24, 2021 | 7.748 | 7.825 | 7.748 | 7.786 | 801,346 | +0.05(+0.70%) |
May 21, 2021 | 7.740 | 7.763 | 7.732 | 7.732 | 547,341 | +0.00(+0.00%) |
May 20, 2021 | 7.678 | 7.740 | 7.670 | 7.732 | 493,958 | +0.09(+1.13%) |
May 19, 2021 | 7.576 | 7.669 | 7.553 | 7.646 | 1,090,461 | -0.02(-0.20%) |
May 18, 2021 | 7.576 | 7.669 | 7.569 | 7.661 | 986,543 | +0.10(+1.32%) |
May 17, 2021 | 7.469 | 7.569 | 7.453 | 7.561 | 1,068,178 | +0.09(+1.24%) |
May 14, 2021 | 7.430 | 7.499 | 7.430 | 7.469 | 803,563 | +0.09(+1.25%) |
May 13, 2021 | 7.376 | 7.430 | 7.368 | 7.376 | 1,037,890 | +0.02(+0.31%) |
May 12, 2021 | 7.430 | 7.461 | 7.338 | 7.353 | 1,420,355 | -0.11(-1.44%) |
May 11, 2021 | 7.430 | 7.469 | 7.395 | 7.461 | 1,099,653 | -0.02(-0.31%) |
May 10, 2021 | 7.569 | 7.584 | 7.476 | 7.484 | 1,046,478 | -0.05(-0.61%) |
May 07, 2021 | 7.507 | 7.576 | 7.497 | 7.530 | 1,243,257 | +0.05(+0.72%) |
May 06, 2021 | 7.461 | 7.484 | 7.415 | 7.476 | 653,430 | +0.02(+0.31%) |
May 05, 2021 | 7.445 | 7.453 | 7.399 | 7.453 | 634,993 | +0.03(+0.41%) |
May 04, 2021 | 7.392 | 7.430 | 7.338 | 7.422 | 1,492,559 | +0.00(+0.00%) |
May 03, 2021 | 7.445 | 7.445 | 7.392 | 7.422 | 619,226 | +0.02(+0.21%) |
Apr 30, 2021 | 7.422 | 7.445 | 7.399 | 7.407 | 886,027 | -0.03(-0.41%) |
Apr 29, 2021 | 7.422 | 7.445 | 7.372 | 7.438 | 840,663 | +0.05(+0.62%) |
Apr 28, 2021 | 7.376 | 7.407 | 7.368 | 7.392 | 676,574 | +0.03(+0.42%) |
Apr 27, 2021 | 7.330 | 7.376 | 7.322 | 7.361 | 665,146 | +0.02(+0.31%) |
Apr 26, 2021 | 7.353 | 7.376 | 7.330 | 7.338 | 618,612 | -0.02(-0.21%) |
Apr 23, 2021 | 7.315 | 7.384 | 7.299 | 7.353 | 1,079,805 | +0.06(+0.84%) |
Apr 22, 2021 | 7.322 | 7.330 | 7.268 | 7.291 | 641,076 | -0.02(-0.30%) |
Apr 21, 2021 | 7.252 | 7.329 | 7.229 | 7.313 | 675,907 | +0.05(+0.74%) |
Apr 20, 2021 | 7.260 | 7.267 | 7.199 | 7.260 | 783,669 | +0.01(+0.11%) |
Apr 19, 2021 | 7.275 | 7.306 | 7.229 | 7.252 | 779,700 | -0.03(-0.42%) |
Apr 16, 2021 | 7.321 | 7.336 | 7.260 | 7.283 | 1,483,021 | -0.02(-0.31%) |
Apr 15, 2021 | 7.306 | 7.321 | 7.283 | 7.306 | 1,181,175 | +0.03(+0.42%) |
Apr 14, 2021 | 7.329 | 7.344 | 7.260 | 7.275 | 889,051 | -0.04(-0.52%) |
Apr 13, 2021 | 7.298 | 7.329 | 7.275 | 7.313 | 1,178,993 | +0.05(+0.74%) |
Apr 12, 2021 | 7.306 | 7.321 | 7.260 | 7.260 | 836,110 | -0.04(-0.52%) |
Apr 09, 2021 | 7.267 | 7.306 | 7.256 | 7.298 | 539,221 | +0.04(+0.53%) |
Apr 08, 2021 | 7.206 | 7.283 | 7.206 | 7.260 | 874,335 | +0.05(+0.74%) |
Apr 07, 2021 | 7.191 | 7.222 | 7.177 | 7.206 | 610,828 | +0.02(+0.32%) |
Apr 06, 2021 | 7.153 | 7.206 | 7.153 | 7.183 | 736,306 | +0.02(+0.32%) |
Apr 05, 2021 | 7.176 | 7.191 | 7.145 | 7.160 | 1,403,449 | +0.01(+0.11%) |