Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.552 | 7.896 | 7.543 | 7.825 | 1,236,189 | +0.27(+3.62%) |
May 27, 2021 | 7.402 | 7.561 | 7.244 | 7.552 | 1,533,175 | +0.23(+3.13%) |
May 26, 2021 | 7.252 | 7.393 | 7.111 | 7.323 | 578,249 | +0.19(+2.59%) |
May 25, 2021 | 7.226 | 7.235 | 7.076 | 7.138 | 414,085 | -0.03(-0.37%) |
May 24, 2021 | 7.279 | 7.358 | 7.033 | 7.164 | 433,937 | -0.09(-1.22%) |
May 21, 2021 | 7.570 | 7.614 | 7.164 | 7.252 | 806,258 | -0.28(-3.74%) |
May 20, 2021 | 7.402 | 7.587 | 7.305 | 7.534 | 877,680 | +0.19(+2.52%) |
May 19, 2021 | 7.252 | 7.420 | 7.244 | 7.349 | 510,091 | -0.07(-0.95%) |
May 18, 2021 | 7.649 | 7.667 | 7.358 | 7.420 | 990,916 | -0.12(-1.64%) |
May 17, 2021 | 7.367 | 7.561 | 7.085 | 7.543 | 1,226,796 | +0.20(+2.76%) |
May 14, 2021 | 7.111 | 7.517 | 7.111 | 7.341 | 1,521,248 | +0.38(+5.50%) |
May 13, 2021 | 6.739 | 6.971 | 6.722 | 6.958 | 831,405 | +0.24(+3.51%) |
May 12, 2021 | 6.783 | 6.818 | 6.635 | 6.722 | 533,598 | -0.14(-2.04%) |
May 11, 2021 | 6.792 | 6.901 | 6.696 | 6.862 | 957,527 | -0.08(-1.13%) |
May 10, 2021 | 6.984 | 7.211 | 6.871 | 6.940 | 1,343,204 | +0.04(+0.63%) |
May 07, 2021 | 6.477 | 6.897 | 6.477 | 6.897 | 1,043,475 | +0.38(+5.76%) |
May 06, 2021 | 6.407 | 6.530 | 6.267 | 6.521 | 361,226 | +0.16(+2.47%) |
May 05, 2021 | 6.372 | 6.468 | 6.215 | 6.364 | 394,927 | +0.03(+0.55%) |
May 04, 2021 | 6.346 | 6.407 | 6.211 | 6.329 | 618,096 | -0.07(-1.09%) |
May 03, 2021 | 6.591 | 6.643 | 6.364 | 6.398 | 554,998 | -0.15(-2.27%) |
Apr 30, 2021 | 6.591 | 6.608 | 6.486 | 6.547 | 369,060 | -0.12(-1.83%) |
Apr 29, 2021 | 6.836 | 6.871 | 6.643 | 6.669 | 425,292 | -0.14(-2.05%) |
Apr 28, 2021 | 6.748 | 7.107 | 6.709 | 6.809 | 1,015,702 | +0.06(+0.91%) |
Apr 27, 2021 | 6.468 | 6.827 | 6.468 | 6.748 | 1,041,467 | +0.27(+4.18%) |
Apr 26, 2021 | 6.294 | 6.503 | 6.294 | 6.477 | 778,545 | +0.18(+2.92%) |
Apr 23, 2021 | 6.285 | 6.364 | 6.206 | 6.294 | 526,706 | +0.01(+0.14%) |
Apr 22, 2021 | 6.311 | 6.416 | 6.267 | 6.285 | 282,932 | -0.03(-0.55%) |
Apr 21, 2021 | 6.276 | 6.333 | 6.171 | 6.320 | 497,365 | +0.03(+0.56%) |
Apr 20, 2021 | 6.442 | 6.546 | 6.250 | 6.285 | 586,302 | -0.20(-3.10%) |
Apr 19, 2021 | 6.460 | 6.722 | 6.451 | 6.486 | 530,604 | +0.04(+0.68%) |
Apr 16, 2021 | 6.294 | 6.468 | 6.206 | 6.442 | 888,903 | +0.15(+2.36%) |
Apr 15, 2021 | 6.416 | 6.460 | 6.250 | 6.294 | 403,763 | -0.12(-1.91%) |
Apr 14, 2021 | 6.512 | 6.573 | 6.346 | 6.416 | 656,930 | +0.04(+0.69%) |
Apr 13, 2021 | 6.355 | 6.433 | 6.260 | 6.372 | 516,702 | -0.03(-0.41%) |
Apr 12, 2021 | 6.757 | 6.757 | 6.337 | 6.398 | 626,434 | -0.17(-2.53%) |
Apr 09, 2021 | 6.722 | 6.739 | 6.530 | 6.565 | 495,703 | -0.17(-2.47%) |
Apr 08, 2021 | 6.801 | 6.818 | 6.696 | 6.731 | 302,276 | -0.06(-0.90%) |
Apr 07, 2021 | 6.853 | 6.940 | 6.774 | 6.792 | 781,191 | -0.03(-0.38%) |
Apr 06, 2021 | 6.678 | 6.993 | 6.678 | 6.818 | 542,559 | +0.11(+1.69%) |
Apr 05, 2021 | 6.748 | 6.748 | 6.573 | 6.704 | 293,366 | +0.07(+1.05%) |
Apr 01, 2021 | 6.687 | 6.735 | 6.573 | 6.635 | 245,621 | -0.02(-0.26%) |
Mar 31, 2021 | 6.696 | 6.862 | 6.617 | 6.652 | 358,269 | -0.08(-1.17%) |
Mar 30, 2021 | 6.635 | 6.748 | 6.600 | 6.731 | 414,744 | +0.10(+1.45%) |
Mar 29, 2021 | 6.626 | 6.696 | 6.495 | 6.635 | 254,178 | -0.05(-0.78%) |
Mar 26, 2021 | 6.722 | 6.792 | 6.578 | 6.687 | 506,457 | +0.04(+0.66%) |
Mar 25, 2021 | 6.582 | 6.774 | 6.477 | 6.643 | 566,191 | -0.04(-0.65%) |
Mar 24, 2021 | 6.879 | 6.949 | 6.573 | 6.687 | 648,646 | -0.20(-2.92%) |
Mar 23, 2021 | 6.801 | 7.002 | 6.801 | 6.888 | 419,411 | -0.02(-0.25%) |
Mar 22, 2021 | 6.888 | 6.914 | 6.696 | 6.905 | 368,404 | -0.02(-0.25%) |
Mar 19, 2021 | 6.783 | 7.054 | 6.722 | 6.923 | 327,189 | +0.10(+1.54%) |
Mar 18, 2021 | 7.080 | 7.133 | 6.783 | 6.818 | 497,076 | -0.24(-3.35%) |
Mar 17, 2021 | 6.932 | 7.072 | 6.853 | 7.054 | 605,995 | +0.06(+0.87%) |
Mar 16, 2021 | 7.255 | 7.369 | 6.923 | 6.993 | 618,689 | -0.19(-2.68%) |
Mar 15, 2021 | 7.010 | 7.334 | 6.958 | 7.185 | 1,051,977 | +0.24(+3.53%) |
Mar 12, 2021 | 6.766 | 7.032 | 6.766 | 6.940 | 866,823 | +0.07(+1.02%) |
Mar 11, 2021 | 6.774 | 6.879 | 6.635 | 6.871 | 892,818 | +0.10(+1.42%) |
Mar 10, 2021 | 6.355 | 6.809 | 6.355 | 6.774 | 1,407,144 | +0.49(+7.79%) |
Mar 09, 2021 | 6.224 | 6.390 | 6.154 | 6.285 | 1,189,600 | +0.05(+0.84%) |
Mar 08, 2021 | 6.224 | 6.382 | 6.136 | 6.232 | 1,339,145 | +0.01(+0.14%) |
Mar 05, 2021 | 6.591 | 6.608 | 6.119 | 6.224 | 1,127,774 | -0.24(-3.65%) |
Mar 04, 2021 | 6.442 | 6.713 | 6.285 | 6.460 | 1,499,063 | +0.10(+1.51%) |
Mar 03, 2021 | 6.669 | 6.757 | 6.329 | 6.364 | 668,337 | -0.34(-5.08%) |
Mar 02, 2021 | 6.573 | 6.748 | 6.486 | 6.704 | 642,672 | +0.07(+1.05%) |