Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.244 | 7.248 | 6.884 | 6.884 | 725,793 | -0.31(-4.26%) |
May 27, 2021 | 7.019 | 7.199 | 7.019 | 7.190 | 108,410 | +0.19(+2.70%) |
May 26, 2021 | 7.064 | 7.082 | 7.001 | 7.001 | 26,267 | -0.07(-1.02%) |
May 25, 2021 | 7.073 | 7.136 | 7.055 | 7.073 | 20,091 | +0.02(+0.26%) |
May 24, 2021 | 7.064 | 7.136 | 7.046 | 7.055 | 24,751 | +0.01(+0.13%) |
May 21, 2021 | 7.104 | 7.104 | 6.992 | 7.046 | 19,118 | -0.02(-0.25%) |
May 20, 2021 | 7.109 | 7.109 | 6.884 | 7.064 | 112,492 | -0.04(-0.63%) |
May 19, 2021 | 7.064 | 7.163 | 7.019 | 7.109 | 13,885 | +0.02(+0.25%) |
May 18, 2021 | 7.154 | 7.229 | 7.082 | 7.091 | 15,924 | -0.05(-0.76%) |
May 17, 2021 | 7.253 | 7.253 | 7.082 | 7.145 | 38,568 | -0.05(-0.75%) |
May 14, 2021 | 7.172 | 7.217 | 7.172 | 7.199 | 12,380 | +0.02(+0.31%) |
May 13, 2021 | 7.163 | 7.270 | 7.154 | 7.176 | 13,065 | +0.07(+0.95%) |
May 12, 2021 | 7.235 | 7.243 | 7.109 | 7.109 | 15,509 | -0.17(-2.35%) |
May 11, 2021 | 7.307 | 7.334 | 7.271 | 7.280 | 14,013 | -0.01(-0.12%) |
May 10, 2021 | 7.298 | 7.423 | 7.199 | 7.288 | 21,971 | -0.00(-0.00%) |
May 07, 2021 | 7.226 | 7.295 | 7.158 | 7.289 | 18,909 | +0.04(+0.62%) |
May 06, 2021 | 7.352 | 7.415 | 7.217 | 7.244 | 17,550 | -0.06(-0.88%) |
May 05, 2021 | 7.264 | 7.396 | 7.176 | 7.308 | 65,677 | +0.09(+1.22%) |
May 04, 2021 | 7.176 | 7.220 | 7.171 | 7.220 | 19,460 | +0.07(+0.99%) |
May 03, 2021 | 7.176 | 7.176 | 7.114 | 7.149 | 9,582 | +0.11(+1.50%) |
Apr 30, 2021 | 7.123 | 7.132 | 7.044 | 7.044 | 21,239 | -0.08(-1.14%) |
Apr 29, 2021 | 7.088 | 7.132 | 7.083 | 7.125 | 8,622 | +0.00(+0.03%) |
Apr 28, 2021 | 7.044 | 7.132 | 7.044 | 7.123 | 8,751 | +0.05(+0.71%) |
Apr 27, 2021 | 7.047 | 7.088 | 7.044 | 7.073 | 7,204 | -0.01(-0.09%) |
Apr 26, 2021 | 7.044 | 7.096 | 7.036 | 7.079 | 13,062 | +0.04(+0.63%) |
Apr 23, 2021 | 6.975 | 7.035 | 6.903 | 7.035 | 21,012 | +0.04(+0.63%) |
Apr 22, 2021 | 6.999 | 6.999 | 6.955 | 6.991 | 6,696 | -0.01(-0.12%) |
Apr 21, 2021 | 6.955 | 6.999 | 6.955 | 6.999 | 5,852 | +0.06(+0.89%) |
Apr 20, 2021 | 6.912 | 6.942 | 6.876 | 6.938 | 14,524 | -0.04(-0.51%) |
Apr 19, 2021 | 7.044 | 7.044 | 6.920 | 6.973 | 6,483 | -0.04(-0.63%) |
Apr 16, 2021 | 6.999 | 7.043 | 6.938 | 7.017 | 9,313 | -0.02(-0.25%) |
Apr 15, 2021 | 7.035 | 7.044 | 6.876 | 7.035 | 10,155 | +0.09(+1.27%) |
Apr 14, 2021 | 6.973 | 6.973 | 6.921 | 6.947 | 19,519 | -0.03(-0.38%) |
Apr 13, 2021 | 7.114 | 7.132 | 6.973 | 6.973 | 30,697 | -0.06(-0.88%) |
Apr 12, 2021 | 7.035 | 7.044 | 7.035 | 7.035 | 3,349 | +0.00(+0.00%) |
Apr 09, 2021 | 7.035 | 7.044 | 7.035 | 7.035 | 5,451 | +0.00(+0.00%) |
Apr 08, 2021 | 7.035 | 7.044 | 7.035 | 7.035 | 9,596 | -0.00(-0.03%) |
Apr 07, 2021 | 7.044 | 7.044 | 7.035 | 7.037 | 3,746 | -0.01(-0.08%) |
Apr 06, 2021 | 7.044 | 7.044 | 7.002 | 7.043 | 21,504 | +0.02(+0.30%) |
Apr 05, 2021 | 7.044 | 7.044 | 6.859 | 7.021 | 27,260 | -0.02(-0.31%) |
Apr 01, 2021 | 6.947 | 7.044 | 6.911 | 7.044 | 33,392 | +0.21(+3.09%) |
Mar 31, 2021 | 6.859 | 6.929 | 6.779 | 6.832 | 20,325 | -0.04(-0.64%) |
Mar 30, 2021 | 6.929 | 6.982 | 6.647 | 6.876 | 44,025 | -0.04(-0.64%) |
Mar 29, 2021 | 7.044 | 7.044 | 6.885 | 6.920 | 23,718 | -0.10(-1.36%) |
Mar 26, 2021 | 7.035 | 7.035 | 7.016 | 7.016 | 2,839 | -0.02(-0.27%) |
Mar 25, 2021 | 6.955 | 7.035 | 6.955 | 7.035 | 6,452 | +0.00(+0.00%) |
Mar 24, 2021 | 6.999 | 7.044 | 6.982 | 7.035 | 12,843 | +0.02(+0.26%) |
Mar 23, 2021 | 7.044 | 7.044 | 7.000 | 7.016 | 15,117 | -0.00(-0.01%) |
Mar 22, 2021 | 7.009 | 7.017 | 7.009 | 7.017 | 1,169 | +0.00(+0.00%) |
Mar 19, 2021 | 6.999 | 7.026 | 6.911 | 7.017 | 26,804 | +0.02(+0.27%) |
Mar 18, 2021 | 6.973 | 6.998 | 6.973 | 6.998 | 11,902 | -0.00(-0.02%) |
Mar 17, 2021 | 6.911 | 6.999 | 6.823 | 6.999 | 20,616 | +0.05(+0.75%) |
Mar 16, 2021 | 6.973 | 7.008 | 6.947 | 6.947 | 10,264 | -0.01(-0.12%) |
Mar 15, 2021 | 6.911 | 7.044 | 6.779 | 6.955 | 38,963 | +0.06(+0.89%) |
Mar 12, 2021 | 6.603 | 7.202 | 6.595 | 6.894 | 918,405 | +0.29(+4.40%) |
Mar 11, 2021 | 6.559 | 6.603 | 6.533 | 6.603 | 123,935 | +0.12(+1.90%) |
Mar 10, 2021 | 6.383 | 6.515 | 6.339 | 6.480 | 59,194 | +0.14(+2.22%) |
Mar 09, 2021 | 6.365 | 6.365 | 6.260 | 6.339 | 14,939 | +0.01(+0.21%) |
Mar 08, 2021 | 6.383 | 6.383 | 6.300 | 6.326 | 8,485 | -0.04(-0.55%) |
Mar 05, 2021 | 6.330 | 6.418 | 6.264 | 6.361 | 8,745 | +0.11(+1.76%) |
Mar 04, 2021 | 6.436 | 6.436 | 6.251 | 6.251 | 3,212 | -0.12(-1.90%) |
Mar 03, 2021 | 6.559 | 6.559 | 6.234 | 6.372 | 19,003 | -0.19(-2.85%) |
Mar 02, 2021 | 6.269 | 6.559 | 6.207 | 6.559 | 78,343 | +0.27(+4.34%) |