Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.228 | 7.250 | 7.169 | 7.250 | 180,009 | +0.06(+0.81%) |
May 27, 2021 | 7.176 | 7.198 | 7.103 | 7.191 | 129,398 | +0.07(+1.03%) |
May 26, 2021 | 7.045 | 7.206 | 7.045 | 7.118 | 106,392 | +0.07(+0.93%) |
May 25, 2021 | 7.250 | 7.250 | 7.052 | 7.052 | 338,068 | -0.23(-3.12%) |
May 24, 2021 | 7.316 | 7.381 | 7.206 | 7.279 | 273,136 | +0.04(+0.51%) |
May 21, 2021 | 7.403 | 7.403 | 7.184 | 7.242 | 323,104 | -0.08(-1.10%) |
May 20, 2021 | 7.316 | 7.323 | 7.169 | 7.323 | 140,538 | +0.07(+0.91%) |
May 19, 2021 | 7.235 | 7.352 | 7.037 | 7.257 | 567,233 | -0.04(-0.60%) |
May 18, 2021 | 7.323 | 7.462 | 7.257 | 7.301 | 302,769 | +0.02(+0.30%) |
May 17, 2021 | 7.360 | 7.425 | 7.220 | 7.279 | 497,237 | -0.14(-1.88%) |
May 14, 2021 | 7.345 | 7.506 | 7.345 | 7.418 | 415,164 | +0.12(+1.71%) |
May 13, 2021 | 7.338 | 7.381 | 7.206 | 7.294 | 332,115 | -0.05(-0.75%) |
May 12, 2021 | 7.629 | 7.665 | 7.313 | 7.349 | 763,513 | -0.24(-3.13%) |
May 11, 2021 | 7.665 | 7.695 | 7.442 | 7.586 | 485,305 | -0.16(-2.04%) |
May 10, 2021 | 7.701 | 7.809 | 7.644 | 7.744 | 377,581 | +0.09(+1.13%) |
May 07, 2021 | 7.636 | 7.788 | 7.485 | 7.658 | 541,973 | +0.05(+0.66%) |
May 06, 2021 | 7.744 | 7.744 | 7.485 | 7.608 | 365,766 | -0.05(-0.66%) |
May 05, 2021 | 7.766 | 7.824 | 7.615 | 7.658 | 304,441 | +0.01(+0.19%) |
May 04, 2021 | 7.241 | 7.694 | 7.233 | 7.644 | 740,099 | +0.18(+2.41%) |
May 03, 2021 | 7.413 | 7.536 | 7.327 | 7.464 | 463,407 | +0.07(+0.97%) |
Apr 30, 2021 | 7.471 | 7.615 | 7.385 | 7.392 | 466,002 | -0.13(-1.72%) |
Apr 29, 2021 | 7.572 | 7.622 | 7.420 | 7.521 | 483,465 | -0.02(-0.29%) |
Apr 28, 2021 | 7.471 | 7.557 | 7.464 | 7.543 | 361,937 | +0.14(+1.95%) |
Apr 27, 2021 | 7.485 | 7.514 | 7.334 | 7.399 | 260,394 | +0.02(+0.29%) |
Apr 26, 2021 | 7.197 | 7.543 | 7.197 | 7.377 | 334,336 | +0.19(+2.60%) |
Apr 23, 2021 | 7.370 | 7.435 | 7.161 | 7.190 | 613,278 | -0.09(-1.28%) |
Apr 22, 2021 | 7.305 | 7.528 | 7.233 | 7.284 | 635,412 | -0.09(-1.27%) |
Apr 21, 2021 | 6.974 | 7.385 | 6.971 | 7.377 | 468,089 | +0.28(+3.96%) |
Apr 20, 2021 | 7.255 | 7.255 | 6.838 | 7.097 | 574,485 | -0.17(-2.38%) |
Apr 19, 2021 | 7.284 | 7.413 | 7.205 | 7.269 | 512,957 | -0.07(-0.98%) |
Apr 16, 2021 | 7.226 | 7.442 | 7.154 | 7.341 | 990,081 | +0.14(+2.00%) |
Apr 15, 2021 | 7.125 | 7.226 | 7.039 | 7.197 | 982,830 | +0.07(+1.01%) |
Apr 14, 2021 | 6.665 | 7.197 | 6.636 | 7.125 | 1,533,950 | +0.53(+8.08%) |
Apr 13, 2021 | 6.586 | 6.694 | 6.578 | 6.593 | 372,218 | +0.01(+0.11%) |
Apr 12, 2021 | 6.622 | 6.715 | 6.578 | 6.586 | 290,773 | -0.04(-0.54%) |
Apr 09, 2021 | 6.391 | 6.629 | 6.391 | 6.622 | 471,560 | +0.25(+3.95%) |
Apr 08, 2021 | 6.434 | 6.434 | 6.298 | 6.370 | 253,931 | -0.05(-0.78%) |
Apr 07, 2021 | 6.420 | 6.535 | 6.334 | 6.420 | 203,899 | -0.04(-0.56%) |
Apr 06, 2021 | 6.492 | 6.586 | 6.384 | 6.456 | 200,870 | +0.03(+0.45%) |
Apr 05, 2021 | 6.535 | 6.535 | 6.362 | 6.427 | 309,913 | -0.14(-2.19%) |
Apr 01, 2021 | 6.269 | 6.629 | 6.161 | 6.571 | 757,914 | +0.30(+4.70%) |
Mar 31, 2021 | 6.067 | 6.341 | 6.067 | 6.276 | 457,864 | +0.16(+2.59%) |
Mar 30, 2021 | 6.089 | 6.224 | 6.024 | 6.118 | 466,448 | -0.03(-0.47%) |
Mar 29, 2021 | 6.370 | 6.391 | 6.103 | 6.147 | 395,100 | -0.22(-3.50%) |
Mar 26, 2021 | 6.391 | 6.413 | 6.312 | 6.370 | 276,628 | +0.02(+0.34%) |
Mar 25, 2021 | 6.348 | 6.384 | 6.150 | 6.348 | 472,192 | +0.04(+0.57%) |
Mar 24, 2021 | 6.103 | 6.362 | 6.103 | 6.312 | 474,487 | +0.21(+3.42%) |
Mar 23, 2021 | 6.147 | 6.298 | 6.096 | 6.103 | 608,730 | -0.17(-2.64%) |
Mar 22, 2021 | 6.478 | 6.478 | 6.255 | 6.269 | 482,647 | -0.14(-2.24%) |
Mar 19, 2021 | 6.427 | 6.499 | 6.312 | 6.413 | 1,444,135 | +0.06(+1.02%) |
Mar 18, 2021 | 6.514 | 6.535 | 6.312 | 6.348 | 906,907 | -0.14(-2.11%) |
Mar 17, 2021 | 6.557 | 6.600 | 6.406 | 6.485 | 804,050 | -0.09(-1.31%) |
Mar 16, 2021 | 6.686 | 6.700 | 6.499 | 6.571 | 592,026 | -0.17(-2.46%) |
Mar 15, 2021 | 6.744 | 6.780 | 6.593 | 6.737 | 538,133 | -0.02(-0.32%) |
Mar 12, 2021 | 6.881 | 6.920 | 6.722 | 6.758 | 236,613 | -0.13(-1.88%) |
Mar 11, 2021 | 6.967 | 6.967 | 6.838 | 6.888 | 326,586 | +0.01(+0.10%) |
Mar 10, 2021 | 6.730 | 6.944 | 6.658 | 6.881 | 318,304 | +0.14(+2.03%) |
Mar 09, 2021 | 6.816 | 6.924 | 6.730 | 6.744 | 305,217 | -0.06(-0.95%) |
Mar 08, 2021 | 6.981 | 7.061 | 6.802 | 6.809 | 386,377 | -0.11(-1.56%) |
Mar 05, 2021 | 7.032 | 7.097 | 6.744 | 6.917 | 682,192 | +0.11(+1.59%) |
Mar 04, 2021 | 6.751 | 6.974 | 6.564 | 6.809 | 828,427 | +0.08(+1.18%) |
Mar 03, 2021 | 6.650 | 6.830 | 6.650 | 6.730 | 605,582 | +0.07(+1.08%) |
Mar 02, 2021 | 6.636 | 6.701 | 6.593 | 6.658 | 615,550 | +0.07(+1.09%) |