Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.390 | 7.390 | 7.110 | 7.250 | 13,254 | +0.05(+0.69%) |
May 27, 2021 | 7.180 | 7.280 | 7.180 | 7.200 | 3,179 | +0.01(+0.14%) |
May 26, 2021 | 7.210 | 7.310 | 7.090 | 7.190 | 19,283 | +0.00(+0.00%) |
May 25, 2021 | 7.308 | 7.308 | 7.120 | 7.190 | 19,535 | -0.16(-2.18%) |
May 24, 2021 | 7.180 | 7.410 | 7.090 | 7.350 | 15,086 | +0.10(+1.38%) |
May 21, 2021 | 6.980 | 7.290 | 6.980 | 7.250 | 71,691 | +0.14(+1.97%) |
May 20, 2021 | 7.140 | 7.208 | 7.031 | 7.110 | 14,318 | +0.00(+0.07%) |
May 19, 2021 | 7.050 | 7.190 | 7.050 | 7.105 | 4,954 | -0.01(-0.21%) |
May 18, 2021 | 7.200 | 7.210 | 7.080 | 7.120 | 16,590 | -0.09(-1.25%) |
May 17, 2021 | 7.210 | 7.260 | 7.080 | 7.210 | 3,037 | -0.06(-0.83%) |
May 14, 2021 | 7.360 | 7.360 | 7.200 | 7.270 | 13,644 | +0.03(+0.41%) |
May 13, 2021 | 7.380 | 7.380 | 7.240 | 7.240 | 3,844 | +0.06(+0.84%) |
May 12, 2021 | 7.580 | 7.580 | 7.140 | 7.180 | 17,079 | -0.29(-3.88%) |
May 11, 2021 | 7.680 | 7.680 | 7.380 | 7.470 | 5,852 | -0.03(-0.40%) |
May 10, 2021 | 7.700 | 7.780 | 7.410 | 7.500 | 21,236 | -0.17(-2.22%) |
May 07, 2021 | 7.250 | 7.680 | 7.250 | 7.670 | 18,400 | +0.43(+5.94%) |
May 06, 2021 | 7.300 | 7.390 | 7.010 | 7.240 | 36,652 | -0.15(-2.03%) |
May 05, 2021 | 7.600 | 7.626 | 7.290 | 7.390 | 24,818 | -0.20(-2.64%) |
May 04, 2021 | 7.500 | 7.950 | 7.340 | 7.590 | 85,338 | +0.09(+1.20%) |
May 03, 2021 | 7.503 | 7.600 | 7.500 | 7.500 | 4,968 | +0.02(+0.27%) |
Apr 30, 2021 | 7.520 | 7.575 | 7.220 | 7.480 | 33,300 | -0.04(-0.53%) |
Apr 29, 2021 | 7.250 | 7.520 | 7.110 | 7.520 | 21,613 | +0.28(+3.87%) |
Apr 28, 2021 | 7.430 | 7.430 | 7.210 | 7.240 | 9,794 | -0.19(-2.56%) |
Apr 27, 2021 | 7.370 | 7.480 | 7.210 | 7.430 | 7,655 | +0.12(+1.64%) |
Apr 26, 2021 | 7.380 | 7.480 | 7.040 | 7.310 | 14,829 | -0.02(-0.27%) |
Apr 23, 2021 | 7.070 | 7.400 | 6.880 | 7.330 | 73,700 | +0.30(+4.27%) |
Apr 22, 2021 | 7.040 | 7.150 | 6.860 | 7.030 | 53,355 | +0.01(+0.14%) |
Apr 21, 2021 | 6.910 | 7.180 | 6.910 | 7.020 | 62,783 | +0.15(+2.18%) |
Apr 20, 2021 | 6.880 | 6.940 | 6.700 | 6.870 | 16,778 | +0.03(+0.44%) |
Apr 19, 2021 | 7.050 | 7.070 | 6.700 | 6.840 | 97,380 | -0.29(-4.07%) |
Apr 16, 2021 | 7.395 | 7.395 | 7.080 | 7.130 | 43,300 | -0.24(-3.26%) |
Apr 15, 2021 | 7.370 | 7.435 | 7.300 | 7.370 | 13,828 | -0.01(-0.14%) |
Apr 14, 2021 | 7.350 | 7.560 | 7.305 | 7.380 | 29,683 | -0.08(-1.07%) |
Apr 13, 2021 | 7.520 | 7.580 | 7.330 | 7.460 | 14,629 | -0.12(-1.58%) |
Apr 12, 2021 | 7.650 | 7.650 | 7.400 | 7.580 | 18,541 | -0.04(-0.52%) |
Apr 09, 2021 | 7.380 | 7.620 | 7.380 | 7.620 | 16,900 | +0.21(+2.83%) |
Apr 08, 2021 | 7.290 | 7.480 | 7.210 | 7.410 | 15,022 | +0.01(+0.14%) |
Apr 07, 2021 | 7.310 | 7.400 | 7.250 | 7.400 | 11,499 | +0.01(+0.14%) |
Apr 06, 2021 | 7.400 | 7.600 | 7.200 | 7.390 | 33,524 | -0.03(-0.40%) |
Apr 05, 2021 | 7.420 | 7.480 | 7.210 | 7.420 | 25,989 | +0.03(+0.41%) |
Apr 01, 2021 | 7.280 | 7.500 | 7.179 | 7.390 | 56,700 | +0.06(+0.82%) |
Mar 31, 2021 | 7.280 | 7.660 | 7.070 | 7.330 | 114,558 | +0.00(+0.00%) |
Mar 30, 2021 | 7.290 | 7.610 | 7.050 | 7.330 | 61,719 | -0.10(-1.35%) |
Mar 29, 2021 | 7.030 | 7.520 | 6.900 | 7.430 | 137,124 | +0.19(+2.62%) |
Mar 26, 2021 | 7.240 | 7.400 | 6.920 | 7.240 | 56,500 | -0.04(-0.55%) |
Mar 25, 2021 | 7.290 | 7.590 | 6.900 | 7.280 | 109,014 | +0.07(+0.97%) |
Mar 24, 2021 | 7.360 | 7.590 | 7.200 | 7.210 | 16,085 | -0.11(-1.50%) |
Mar 23, 2021 | 7.660 | 7.750 | 7.053 | 7.320 | 70,277 | -0.39(-5.06%) |
Mar 22, 2021 | 7.900 | 7.900 | 7.580 | 7.710 | 16,722 | -0.19(-2.41%) |
Mar 19, 2021 | 7.510 | 7.990 | 7.510 | 7.900 | 77,500 | +0.34(+4.50%) |
Mar 18, 2021 | 7.570 | 7.740 | 7.560 | 7.560 | 12,098 | -0.01(-0.13%) |
Mar 17, 2021 | 7.610 | 7.680 | 7.460 | 7.570 | 16,956 | -0.08(-1.05%) |
Mar 16, 2021 | 7.690 | 7.730 | 7.290 | 7.650 | 62,530 | -0.04(-0.52%) |
Mar 15, 2021 | 6.900 | 7.690 | 6.900 | 7.690 | 59,710 | +0.76(+10.97%) |
Mar 12, 2021 | 6.950 | 6.965 | 6.930 | 6.930 | 3,700 | -0.07(-1.00%) |
Mar 11, 2021 | 7.000 | 7.000 | 6.890 | 7.000 | 8,133 | +0.00(+0.00%) |
Mar 10, 2021 | 6.930 | 7.000 | 6.840 | 7.000 | 8,505 | +0.01(+0.14%) |
Mar 09, 2021 | 7.130 | 7.130 | 6.930 | 6.990 | 6,873 | -0.11(-1.55%) |
Mar 08, 2021 | 6.960 | 7.130 | 6.930 | 7.100 | 16,332 | +0.17(+2.45%) |
Mar 05, 2021 | 6.880 | 7.000 | 6.610 | 6.930 | 28,000 | -0.07(-1.00%) |
Mar 04, 2021 | 7.090 | 7.130 | 6.910 | 7.000 | 18,101 | -0.07(-0.99%) |
Mar 03, 2021 | 7.033 | 7.089 | 7.030 | 7.070 | 10,449 | +0.06(+0.86%) |
Mar 02, 2021 | 7.030 | 7.030 | 6.880 | 7.010 | 8,495 | +0.08(+1.15%) |