Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.520 | 7.576 | 7.453 | 7.453 | 222,704 | -0.06(-0.75%) |
May 27, 2021 | 7.520 | 7.565 | 7.464 | 7.509 | 306,072 | -0.01(-0.15%) |
May 26, 2021 | 7.571 | 7.575 | 7.475 | 7.520 | 262,853 | -0.05(-0.67%) |
May 25, 2021 | 7.593 | 7.632 | 7.565 | 7.571 | 129,039 | -0.02(-0.22%) |
May 24, 2021 | 7.588 | 7.627 | 7.565 | 7.588 | 349,135 | +0.01(+0.15%) |
May 21, 2021 | 7.593 | 7.627 | 7.559 | 7.576 | 224,024 | +0.00(+0.00%) |
May 20, 2021 | 7.576 | 7.627 | 7.559 | 7.576 | 329,351 | +0.01(+0.07%) |
May 19, 2021 | 7.711 | 7.722 | 7.402 | 7.571 | 647,583 | -0.14(-1.82%) |
May 18, 2021 | 7.846 | 7.907 | 7.666 | 7.711 | 762,783 | +0.02(+0.29%) |
May 17, 2021 | 7.790 | 7.790 | 7.632 | 7.689 | 671,145 | +0.11(+1.41%) |
May 14, 2021 | 7.240 | 7.708 | 7.217 | 7.582 | 1,501,146 | +0.45(+6.38%) |
May 13, 2021 | 6.880 | 7.155 | 6.880 | 7.127 | 159,561 | +0.23(+3.34%) |
May 12, 2021 | 7.032 | 7.038 | 6.864 | 6.897 | 237,126 | -0.15(-2.07%) |
May 11, 2021 | 7.071 | 7.122 | 7.026 | 7.043 | 128,824 | -0.07(-1.03%) |
May 10, 2021 | 7.240 | 7.267 | 7.088 | 7.116 | 550,936 | -0.17(-2.39%) |
May 07, 2021 | 7.240 | 7.346 | 7.189 | 7.290 | 216,784 | +0.01(+0.08%) |
May 06, 2021 | 7.223 | 7.335 | 7.173 | 7.284 | 217,000 | +0.03(+0.38%) |
May 05, 2021 | 7.195 | 7.307 | 7.145 | 7.257 | 231,800 | +0.09(+1.32%) |
May 04, 2021 | 7.156 | 7.251 | 7.028 | 7.162 | 257,542 | +0.01(+0.08%) |
May 03, 2021 | 6.972 | 7.245 | 6.972 | 7.156 | 332,915 | +0.18(+2.64%) |
Apr 30, 2021 | 6.972 | 7.000 | 6.950 | 6.972 | 190,939 | +0.00(+0.04%) |
Apr 29, 2021 | 6.972 | 6.978 | 6.944 | 6.969 | 211,320 | +0.02(+0.28%) |
Apr 28, 2021 | 6.916 | 6.972 | 6.916 | 6.950 | 365,750 | +0.03(+0.48%) |
Apr 27, 2021 | 6.905 | 6.978 | 6.888 | 6.916 | 282,601 | +0.03(+0.40%) |
Apr 26, 2021 | 6.905 | 6.916 | 6.872 | 6.888 | 822,009 | +0.04(+0.57%) |
Apr 23, 2021 | 6.861 | 6.866 | 6.827 | 6.849 | 265,343 | +0.02(+0.33%) |
Apr 22, 2021 | 6.833 | 6.861 | 6.822 | 6.827 | 115,257 | -0.01(-0.08%) |
Apr 21, 2021 | 6.855 | 6.877 | 6.782 | 6.833 | 307,260 | +0.01(+0.08%) |
Apr 20, 2021 | 6.849 | 6.888 | 6.766 | 6.827 | 416,149 | -0.03(-0.49%) |
Apr 19, 2021 | 6.866 | 6.883 | 6.827 | 6.861 | 255,543 | +0.00(+0.00%) |
Apr 16, 2021 | 6.861 | 6.877 | 6.844 | 6.861 | 220,163 | +0.00(+0.00%) |
Apr 15, 2021 | 6.861 | 6.877 | 6.833 | 6.861 | 230,766 | +0.00(+0.00%) |
Apr 14, 2021 | 6.849 | 6.883 | 6.849 | 6.861 | 184,773 | +0.02(+0.24%) |
Apr 13, 2021 | 6.900 | 6.916 | 6.805 | 6.844 | 394,495 | -0.06(-0.81%) |
Apr 12, 2021 | 6.883 | 6.916 | 6.866 | 6.900 | 1,097,356 | +0.12(+1.81%) |
Apr 09, 2021 | 6.794 | 6.822 | 6.743 | 6.777 | 156,875 | -0.04(-0.57%) |
Apr 08, 2021 | 6.816 | 6.849 | 6.788 | 6.816 | 149,759 | +0.00(+0.00%) |
Apr 07, 2021 | 6.761 | 6.827 | 6.738 | 6.816 | 188,638 | +0.08(+1.23%) |
Apr 06, 2021 | 6.716 | 6.788 | 6.716 | 6.733 | 103,630 | -0.02(-0.25%) |
Apr 05, 2021 | 6.788 | 6.799 | 6.650 | 6.749 | 237,822 | -0.03(-0.41%) |
Apr 01, 2021 | 6.655 | 6.788 | 6.583 | 6.777 | 212,942 | +0.14(+2.09%) |
Mar 31, 2021 | 6.661 | 6.672 | 6.583 | 6.639 | 150,988 | +0.06(+0.84%) |
Mar 30, 2021 | 6.605 | 6.605 | 6.544 | 6.583 | 100,748 | -0.02(-0.25%) |
Mar 29, 2021 | 6.611 | 6.644 | 6.567 | 6.600 | 307,613 | -0.02(-0.25%) |
Mar 26, 2021 | 6.650 | 6.661 | 6.570 | 6.616 | 160,428 | +0.02(+0.25%) |
Mar 25, 2021 | 6.567 | 6.639 | 6.445 | 6.600 | 165,506 | +0.00(+0.00%) |
Mar 24, 2021 | 6.616 | 6.694 | 6.567 | 6.600 | 269,985 | +0.01(+0.17%) |
Mar 23, 2021 | 6.589 | 6.650 | 6.539 | 6.589 | 191,205 | +0.00(+0.00%) |
Mar 22, 2021 | 6.400 | 6.633 | 6.317 | 6.589 | 390,536 | +0.15(+2.32%) |
Mar 19, 2021 | 6.495 | 6.650 | 6.384 | 6.439 | 312,556 | +0.02(+0.26%) |
Mar 18, 2021 | 6.389 | 6.555 | 6.362 | 6.422 | 412,974 | +0.06(+0.96%) |
Mar 17, 2021 | 6.350 | 6.373 | 6.290 | 6.362 | 177,196 | +0.02(+0.26%) |
Mar 16, 2021 | 6.312 | 6.366 | 6.306 | 6.345 | 85,110 | +0.01(+0.09%) |
Mar 15, 2021 | 6.345 | 6.395 | 6.295 | 6.339 | 168,509 | -0.02(-0.35%) |
Mar 12, 2021 | 6.395 | 6.431 | 6.328 | 6.362 | 137,510 | -0.02(-0.26%) |
Mar 11, 2021 | 6.378 | 6.422 | 6.306 | 6.378 | 142,243 | +0.00(+0.00%) |
Mar 10, 2021 | 6.356 | 6.400 | 6.334 | 6.378 | 202,521 | +0.09(+1.49%) |
Mar 09, 2021 | 6.257 | 6.367 | 6.257 | 6.285 | 149,781 | +0.07(+1.06%) |
Mar 08, 2021 | 6.329 | 6.406 | 6.197 | 6.219 | 375,046 | -0.05(-0.79%) |
Mar 05, 2021 | 6.373 | 6.373 | 6.164 | 6.268 | 244,586 | -0.05(-0.78%) |
Mar 04, 2021 | 6.290 | 6.384 | 6.219 | 6.318 | 248,599 | +0.04(+0.70%) |
Mar 03, 2021 | 6.285 | 6.400 | 6.274 | 6.274 | 154,238 | -0.03(-0.44%) |
Mar 02, 2021 | 6.285 | 6.351 | 6.169 | 6.301 | 243,901 | +0.05(+0.79%) |