Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.737 | 6.801 | 6.718 | 6.746 | 439,454 | -0.01(-0.14%) |
May 27, 2021 | 6.746 | 6.773 | 6.681 | 6.755 | 1,219,022 | +0.17(+2.52%) |
May 26, 2021 | 6.525 | 6.635 | 6.525 | 6.589 | 724,204 | +0.15(+2.29%) |
May 25, 2021 | 6.543 | 6.575 | 6.423 | 6.442 | 717,086 | -0.08(-1.27%) |
May 24, 2021 | 6.552 | 6.589 | 6.472 | 6.525 | 703,870 | +0.17(+2.61%) |
May 21, 2021 | 6.386 | 6.414 | 6.313 | 6.359 | 521,444 | +0.06(+1.02%) |
May 20, 2021 | 6.230 | 6.294 | 6.203 | 6.294 | 423,820 | +0.06(+1.04%) |
May 19, 2021 | 6.267 | 6.303 | 6.184 | 6.230 | 1,099,000 | -0.25(-3.84%) |
May 18, 2021 | 6.451 | 6.691 | 6.405 | 6.479 | 1,383,770 | +0.33(+5.40%) |
May 17, 2021 | 6.091 | 6.165 | 6.027 | 6.147 | 758,830 | -0.14(-2.20%) |
May 14, 2021 | 6.073 | 6.303 | 6.073 | 6.285 | 388,384 | +0.24(+3.96%) |
May 13, 2021 | 6.027 | 6.128 | 5.962 | 6.045 | 768,172 | +0.05(+0.77%) |
May 12, 2021 | 6.174 | 6.202 | 5.981 | 5.999 | 790,130 | -0.18(-2.98%) |
May 11, 2021 | 5.990 | 6.198 | 5.981 | 6.184 | 619,197 | -0.07(-1.18%) |
May 10, 2021 | 6.350 | 6.373 | 6.257 | 6.257 | 413,037 | -0.09(-1.45%) |
May 07, 2021 | 6.230 | 6.396 | 6.230 | 6.350 | 474,491 | +0.17(+2.68%) |
May 06, 2021 | 6.202 | 6.221 | 6.096 | 6.184 | 489,238 | +0.00(+0.00%) |
May 05, 2021 | 6.239 | 6.280 | 6.128 | 6.184 | 790,195 | -0.11(-1.76%) |
May 04, 2021 | 6.451 | 6.460 | 6.239 | 6.294 | 844,349 | -0.28(-4.21%) |
May 03, 2021 | 6.543 | 6.598 | 6.515 | 6.571 | 291,167 | +0.07(+1.13%) |
Apr 30, 2021 | 6.571 | 6.672 | 6.483 | 6.497 | 542,994 | -0.02(-0.28%) |
Apr 29, 2021 | 6.506 | 6.543 | 6.479 | 6.515 | 548,646 | -0.01(-0.14%) |
Apr 28, 2021 | 6.525 | 6.571 | 6.488 | 6.525 | 328,706 | -0.03(-0.42%) |
Apr 27, 2021 | 6.598 | 6.617 | 6.488 | 6.552 | 503,002 | -0.15(-2.20%) |
Apr 26, 2021 | 6.635 | 6.755 | 6.631 | 6.700 | 410,762 | +0.06(+0.97%) |
Apr 23, 2021 | 6.635 | 6.672 | 6.580 | 6.635 | 409,416 | +0.03(+0.42%) |
Apr 22, 2021 | 6.543 | 6.718 | 6.543 | 6.608 | 469,385 | -0.01(-0.14%) |
Apr 21, 2021 | 6.451 | 6.635 | 6.414 | 6.617 | 505,440 | +0.05(+0.70%) |
Apr 20, 2021 | 6.764 | 6.764 | 6.488 | 6.571 | 858,373 | -0.30(-4.42%) |
Apr 19, 2021 | 6.921 | 6.985 | 6.838 | 6.875 | 636,482 | +0.05(+0.67%) |
Apr 16, 2021 | 6.866 | 6.876 | 6.764 | 6.829 | 431,769 | -0.02(-0.27%) |
Apr 15, 2021 | 6.930 | 6.976 | 6.820 | 6.847 | 350,113 | -0.08(-1.20%) |
Apr 14, 2021 | 6.985 | 7.022 | 6.921 | 6.930 | 646,724 | +0.05(+0.67%) |
Apr 13, 2021 | 6.866 | 6.912 | 6.787 | 6.884 | 596,978 | +0.09(+1.36%) |
Apr 12, 2021 | 6.958 | 6.962 | 6.750 | 6.792 | 546,395 | -0.19(-2.77%) |
Apr 09, 2021 | 7.031 | 7.050 | 6.916 | 6.985 | 429,274 | -0.11(-1.56%) |
Apr 08, 2021 | 7.096 | 7.105 | 6.995 | 7.096 | 369,094 | +0.06(+0.79%) |
Apr 07, 2021 | 7.105 | 7.188 | 7.013 | 7.041 | 535,040 | +0.06(+0.92%) |
Apr 06, 2021 | 7.004 | 7.064 | 6.912 | 6.976 | 857,174 | -0.29(-4.06%) |
Apr 05, 2021 | 7.280 | 7.290 | 7.073 | 7.271 | 632,022 | +0.06(+0.90%) |
Apr 01, 2021 | 7.124 | 7.207 | 7.091 | 7.207 | 509,138 | +0.13(+1.82%) |
Mar 31, 2021 | 7.096 | 7.133 | 6.995 | 7.078 | 1,169,344 | -0.31(-4.24%) |
Mar 30, 2021 | 7.299 | 7.548 | 7.271 | 7.391 | 2,215,748 | +0.43(+6.23%) |
Mar 29, 2021 | 6.773 | 7.059 | 6.764 | 6.958 | 1,714,720 | +0.23(+3.42%) |
Mar 26, 2021 | 6.350 | 6.773 | 6.340 | 6.727 | 1,710,910 | +0.51(+8.15%) |
Mar 25, 2021 | 6.027 | 6.234 | 5.944 | 6.221 | 1,421,340 | +0.20(+3.37%) |
Mar 24, 2021 | 6.165 | 6.197 | 6.009 | 6.018 | 1,068,860 | -0.01(-0.15%) |
Mar 23, 2021 | 6.193 | 6.257 | 6.018 | 6.027 | 1,070,713 | -0.05(-0.76%) |
Mar 22, 2021 | 6.045 | 6.147 | 5.999 | 6.073 | 675,439 | -0.06(-1.05%) |
Mar 19, 2021 | 6.018 | 6.156 | 5.916 | 6.138 | 1,492,150 | +0.08(+1.37%) |
Mar 18, 2021 | 6.239 | 6.368 | 6.045 | 6.055 | 1,241,312 | -0.18(-2.95%) |
Mar 17, 2021 | 6.091 | 6.308 | 6.009 | 6.239 | 911,701 | +0.05(+0.74%) |
Mar 16, 2021 | 6.257 | 6.285 | 6.156 | 6.193 | 1,088,179 | -0.11(-1.75%) |
Mar 15, 2021 | 6.202 | 6.359 | 6.165 | 6.303 | 1,428,776 | +0.08(+1.33%) |
Mar 12, 2021 | 6.156 | 6.257 | 6.110 | 6.221 | 1,099,553 | -0.09(-1.46%) |
Mar 11, 2021 | 6.230 | 6.386 | 6.156 | 6.313 | 1,710,663 | +0.32(+5.30%) |
Mar 10, 2021 | 5.968 | 6.040 | 5.896 | 5.995 | 1,351,487 | -0.04(-0.60%) |
Mar 09, 2021 | 5.905 | 6.067 | 5.842 | 6.031 | 947,969 | -0.04(-0.74%) |
Mar 08, 2021 | 5.833 | 6.157 | 5.770 | 6.076 | 1,778,851 | -0.20(-3.16%) |
Mar 05, 2021 | 6.382 | 6.382 | 5.959 | 6.274 | 2,125,188 | +0.05(+0.72%) |
Mar 04, 2021 | 6.436 | 6.616 | 6.058 | 6.229 | 3,223,743 | +0.00(+0.00%) |
Mar 03, 2021 | 6.202 | 6.265 | 6.085 | 6.229 | 4,758,980 | +0.77(+14.19%) |
Mar 02, 2021 | 5.419 | 5.509 | 5.410 | 5.455 | 488,157 | +0.05(+0.83%) |