Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.459 | 7.566 | 7.361 | 7.542 | 7,669,212 | +0.11(+1.50%) |
May 27, 2021 | 7.348 | 7.496 | 7.320 | 7.431 | 7,102,439 | +0.14(+1.91%) |
May 26, 2021 | 7.171 | 7.352 | 7.153 | 7.292 | 8,033,905 | +0.11(+1.55%) |
May 25, 2021 | 7.375 | 7.422 | 7.171 | 7.181 | 7,822,126 | -0.27(-3.61%) |
May 24, 2021 | 7.366 | 7.459 | 7.199 | 7.450 | 6,588,246 | +0.20(+2.82%) |
May 21, 2021 | 7.394 | 7.413 | 7.204 | 7.246 | 8,186,802 | -0.03(-0.38%) |
May 20, 2021 | 7.320 | 7.329 | 7.134 | 7.273 | 7,286,585 | -0.05(-0.63%) |
May 19, 2021 | 7.477 | 7.477 | 7.246 | 7.320 | 11,256,444 | -0.30(-3.90%) |
May 18, 2021 | 7.691 | 7.858 | 7.496 | 7.617 | 11,576,283 | -0.07(-0.97%) |
May 17, 2021 | 7.440 | 7.691 | 7.394 | 7.691 | 11,677,838 | +0.23(+3.11%) |
May 14, 2021 | 7.236 | 7.486 | 7.236 | 7.459 | 12,740,542 | +0.32(+4.42%) |
May 13, 2021 | 7.236 | 7.375 | 7.009 | 7.143 | 12,427,805 | -0.19(-2.53%) |
May 12, 2021 | 7.199 | 7.552 | 7.199 | 7.329 | 13,849,315 | +0.17(+2.33%) |
May 11, 2021 | 6.958 | 7.218 | 6.809 | 7.162 | 14,658,433 | +0.06(+0.78%) |
May 10, 2021 | 7.468 | 7.487 | 7.088 | 7.106 | 16,445,726 | -0.22(-3.04%) |
May 07, 2021 | 7.403 | 7.454 | 7.278 | 7.329 | 11,783,829 | -0.06(-0.88%) |
May 06, 2021 | 7.301 | 7.399 | 7.116 | 7.394 | 8,994,016 | +0.15(+2.05%) |
May 05, 2021 | 7.208 | 7.334 | 7.032 | 7.246 | 14,470,134 | +0.14(+1.96%) |
May 04, 2021 | 7.477 | 7.477 | 7.023 | 7.106 | 14,715,291 | -0.38(-5.08%) |
May 03, 2021 | 7.292 | 7.487 | 7.208 | 7.487 | 7,103,036 | +0.28(+3.86%) |
Apr 30, 2021 | 7.273 | 7.375 | 7.181 | 7.208 | 6,169,941 | -0.16(-2.14%) |
Apr 29, 2021 | 7.468 | 7.561 | 7.269 | 7.366 | 7,551,053 | +0.05(+0.63%) |
Apr 28, 2021 | 7.004 | 7.348 | 6.967 | 7.320 | 10,042,787 | +0.35(+5.06%) |
Apr 27, 2021 | 7.060 | 7.097 | 6.847 | 6.967 | 17,123,848 | -0.06(-0.79%) |
Apr 26, 2021 | 6.958 | 7.069 | 6.939 | 7.023 | 4,604,167 | +0.06(+0.93%) |
Apr 23, 2021 | 6.995 | 7.004 | 6.865 | 6.958 | 3,962,818 | +0.06(+0.81%) |
Apr 22, 2021 | 6.995 | 7.004 | 6.772 | 6.902 | 6,636,528 | -0.10(-1.46%) |
Apr 21, 2021 | 6.652 | 7.004 | 6.643 | 7.004 | 5,360,819 | +0.22(+3.28%) |
Apr 20, 2021 | 7.246 | 7.292 | 6.772 | 6.782 | 10,682,345 | -0.50(-6.88%) |
Apr 19, 2021 | 7.459 | 7.477 | 7.264 | 7.283 | 7,654,179 | -0.11(-1.51%) |
Apr 16, 2021 | 7.561 | 7.561 | 7.351 | 7.394 | 6,278,594 | -0.11(-1.48%) |
Apr 15, 2021 | 7.487 | 7.561 | 7.394 | 7.505 | 7,323,554 | +0.07(+1.00%) |
Apr 14, 2021 | 7.069 | 7.552 | 7.069 | 7.431 | 7,219,404 | +0.43(+6.09%) |
Apr 13, 2021 | 7.004 | 7.083 | 6.995 | 7.004 | 4,121,826 | -0.04(-0.53%) |
Apr 12, 2021 | 7.134 | 7.162 | 6.995 | 7.041 | 3,890,461 | -0.01(-0.13%) |
Apr 09, 2021 | 7.181 | 7.264 | 7.041 | 7.051 | 5,240,462 | -0.17(-2.31%) |
Apr 08, 2021 | 7.134 | 7.218 | 7.004 | 7.218 | 5,505,958 | +0.06(+0.91%) |
Apr 07, 2021 | 7.153 | 7.171 | 6.995 | 7.153 | 5,508,976 | +0.00(+0.00%) |
Apr 06, 2021 | 7.088 | 7.357 | 7.079 | 7.153 | 9,859,061 | +0.11(+1.58%) |
Apr 05, 2021 | 7.283 | 7.283 | 6.958 | 7.041 | 7,405,914 | -0.26(-3.56%) |
Apr 01, 2021 | 7.014 | 7.306 | 6.930 | 7.301 | 9,466,828 | +0.32(+4.65%) |
Mar 31, 2021 | 7.060 | 7.079 | 6.930 | 6.976 | 8,363,271 | -0.06(-0.79%) |
Mar 30, 2021 | 6.976 | 7.097 | 6.958 | 7.032 | 8,191,875 | -0.01(-0.13%) |
Mar 29, 2021 | 7.190 | 7.218 | 6.986 | 7.041 | 6,864,291 | -0.19(-2.69%) |
Mar 26, 2021 | 7.218 | 7.264 | 7.079 | 7.236 | 9,994,033 | +0.13(+1.83%) |
Mar 25, 2021 | 6.949 | 7.125 | 6.800 | 7.106 | 9,025,887 | +0.00(+0.00%) |
Mar 24, 2021 | 7.060 | 7.275 | 7.041 | 7.106 | 12,613,980 | +0.19(+2.82%) |
Mar 23, 2021 | 7.023 | 7.088 | 6.847 | 6.912 | 10,807,003 | -0.34(-4.73%) |
Mar 22, 2021 | 7.477 | 7.496 | 7.246 | 7.255 | 7,476,942 | -0.17(-2.25%) |
Mar 19, 2021 | 7.357 | 7.524 | 7.171 | 7.422 | 10,680,983 | +0.12(+1.65%) |
Mar 18, 2021 | 7.626 | 7.663 | 7.218 | 7.301 | 9,641,840 | -0.45(-5.86%) |
Mar 17, 2021 | 7.561 | 7.774 | 7.496 | 7.756 | 7,952,534 | +0.14(+1.83%) |
Mar 16, 2021 | 7.793 | 7.839 | 7.561 | 7.617 | 10,417,607 | -0.24(-3.07%) |
Mar 15, 2021 | 7.858 | 7.923 | 7.699 | 7.858 | 7,172,968 | -0.01(-0.12%) |
Mar 12, 2021 | 7.802 | 7.867 | 7.682 | 7.867 | 7,220,901 | +0.05(+0.68%) |
Mar 11, 2021 | 7.795 | 7.934 | 7.763 | 7.814 | 9,633,775 | +0.12(+1.56%) |
Mar 10, 2021 | 7.406 | 7.730 | 7.379 | 7.693 | 9,609,825 | +0.30(+4.01%) |
Mar 09, 2021 | 7.527 | 7.619 | 7.351 | 7.397 | 11,791,443 | -0.13(-1.72%) |
Mar 08, 2021 | 7.730 | 7.786 | 7.434 | 7.527 | 16,983,838 | -0.07(-0.97%) |
Mar 05, 2021 | 7.499 | 7.721 | 7.377 | 7.601 | 16,002,700 | +0.32(+4.45%) |
Mar 04, 2021 | 6.990 | 7.332 | 6.814 | 7.277 | 22,803,762 | +0.34(+4.94%) |
Mar 03, 2021 | 6.962 | 7.203 | 6.925 | 6.934 | 9,808,283 | +0.03(+0.40%) |
Mar 02, 2021 | 6.906 | 7.018 | 6.842 | 6.906 | 7,210,922 | +0.03(+0.40%) |