Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.100 | 7.720 | 6.884 | 7.303 | 138,438 | -0.41(-5.27%) |
May 27, 2021 | 7.640 | 7.980 | 7.540 | 7.710 | 14,554 | +0.03(+0.39%) |
May 26, 2021 | 7.470 | 8.030 | 7.470 | 7.680 | 87,558 | +0.12(+1.59%) |
May 25, 2021 | 7.730 | 8.080 | 7.530 | 7.560 | 72,852 | -0.22(-2.83%) |
May 24, 2021 | 7.750 | 7.890 | 7.631 | 7.780 | 6,658 | +0.12(+1.57%) |
May 21, 2021 | 7.740 | 7.790 | 7.625 | 7.660 | 6,031 | -0.01(-0.13%) |
May 20, 2021 | 7.640 | 7.940 | 7.640 | 7.670 | 7,881 | -0.09(-1.16%) |
May 19, 2021 | 7.880 | 7.880 | 7.560 | 7.760 | 60,812 | +0.21(+2.78%) |
May 18, 2021 | 7.610 | 8.310 | 7.510 | 7.550 | 152,444 | -0.14(-1.82%) |
May 17, 2021 | 7.810 | 8.100 | 7.510 | 7.690 | 74,973 | -0.11(-1.41%) |
May 14, 2021 | 7.510 | 7.800 | 7.470 | 7.800 | 7,242 | +0.23(+3.04%) |
May 13, 2021 | 7.320 | 7.770 | 7.320 | 7.570 | 55,293 | +0.25(+3.42%) |
May 12, 2021 | 7.440 | 7.440 | 7.310 | 7.320 | 5,038 | -0.24(-3.17%) |
May 11, 2021 | 7.300 | 7.800 | 7.300 | 7.560 | 52,564 | +0.20(+2.72%) |
May 10, 2021 | 7.380 | 7.640 | 7.360 | 7.360 | 34,439 | -0.04(-0.54%) |
May 07, 2021 | 7.450 | 7.520 | 7.400 | 7.400 | 2,577 | +0.00(+0.00%) |
May 06, 2021 | 7.820 | 7.970 | 7.370 | 7.400 | 8,798 | -0.37(-4.76%) |
May 05, 2021 | 7.970 | 8.190 | 7.560 | 7.770 | 31,812 | -0.10(-1.27%) |
May 04, 2021 | 7.470 | 8.140 | 7.310 | 7.870 | 122,534 | +0.27(+3.55%) |
May 03, 2021 | 7.500 | 7.700 | 7.500 | 7.600 | 5,606 | +0.08(+1.06%) |
Apr 30, 2021 | 7.570 | 7.700 | 7.410 | 7.520 | 29,200 | -0.02(-0.27%) |
Apr 29, 2021 | 7.560 | 7.570 | 7.300 | 7.540 | 29,019 | +0.14(+1.89%) |
Apr 28, 2021 | 7.470 | 7.570 | 7.310 | 7.400 | 65,094 | +0.07(+0.95%) |
Apr 27, 2021 | 7.320 | 7.630 | 7.260 | 7.330 | 79,660 | +0.13(+1.81%) |
Apr 26, 2021 | 7.500 | 7.960 | 7.200 | 7.200 | 77,387 | -0.37(-4.89%) |
Apr 23, 2021 | 7.280 | 7.600 | 7.250 | 7.570 | 27,700 | +0.32(+4.41%) |
Apr 22, 2021 | 7.040 | 7.530 | 6.891 | 7.250 | 25,385 | +0.09(+1.26%) |
Apr 21, 2021 | 6.850 | 7.520 | 6.850 | 7.160 | 57,287 | -0.16(-2.19%) |
Apr 20, 2021 | 7.180 | 7.360 | 7.100 | 7.320 | 2,173 | +0.20(+2.81%) |
Apr 19, 2021 | 7.020 | 7.650 | 6.910 | 7.120 | 12,212 | +0.03(+0.42%) |
Apr 16, 2021 | 7.010 | 7.100 | 6.800 | 7.090 | 28,600 | +0.08(+1.14%) |
Apr 15, 2021 | 6.890 | 7.080 | 6.800 | 7.010 | 6,966 | +0.20(+2.94%) |
Apr 14, 2021 | 6.840 | 7.133 | 6.810 | 6.810 | 7,950 | -0.07(-1.02%) |
Apr 13, 2021 | 6.850 | 7.120 | 6.810 | 6.880 | 60,955 | +0.01(+0.15%) |
Apr 12, 2021 | 7.190 | 7.190 | 6.780 | 6.870 | 72,344 | -0.45(-6.15%) |
Apr 09, 2021 | 7.630 | 7.730 | 7.110 | 7.320 | 66,800 | -0.37(-4.81%) |
Apr 08, 2021 | 7.030 | 7.800 | 7.030 | 7.690 | 127,675 | +0.48(+6.66%) |
Apr 07, 2021 | 6.980 | 7.270 | 6.980 | 7.210 | 4,741 | +0.20(+2.85%) |
Apr 06, 2021 | 7.000 | 7.080 | 6.950 | 7.010 | 4,330 | -0.05(-0.71%) |
Apr 05, 2021 | 6.905 | 7.100 | 6.905 | 7.060 | 31,911 | +0.29(+4.28%) |
Apr 01, 2021 | 6.800 | 7.350 | 6.721 | 6.770 | 79,100 | -0.08(-1.17%) |
Mar 31, 2021 | 6.870 | 6.870 | 6.710 | 6.850 | 13,080 | +0.08(+1.18%) |
Mar 30, 2021 | 7.000 | 7.000 | 6.770 | 6.770 | 3,744 | -0.03(-0.44%) |
Mar 29, 2021 | 6.790 | 6.920 | 6.710 | 6.800 | 20,666 | -0.11(-1.52%) |
Mar 26, 2021 | 6.886 | 6.985 | 6.770 | 6.905 | 12,600 | -0.09(-1.36%) |
Mar 25, 2021 | 6.980 | 7.195 | 6.630 | 7.000 | 42,595 | +0.08(+1.16%) |
Mar 24, 2021 | 6.989 | 6.989 | 6.850 | 6.920 | 16,472 | -0.12(-1.70%) |
Mar 23, 2021 | 7.000 | 7.040 | 6.900 | 7.040 | 18,914 | +0.04(+0.57%) |
Mar 22, 2021 | 7.130 | 7.130 | 6.975 | 7.000 | 5,230 | -0.13(-1.82%) |
Mar 19, 2021 | 7.200 | 7.210 | 7.110 | 7.130 | 4,300 | +0.06(+0.85%) |
Mar 18, 2021 | 7.257 | 7.257 | 7.000 | 7.070 | 10,302 | -0.10(-1.39%) |
Mar 17, 2021 | 7.100 | 7.310 | 6.965 | 7.170 | 48,567 | +0.03(+0.42%) |
Mar 16, 2021 | 7.110 | 7.300 | 6.967 | 7.140 | 19,882 | +0.16(+2.29%) |
Mar 15, 2021 | 7.000 | 7.270 | 6.965 | 6.980 | 16,146 | -0.09(-1.27%) |
Mar 12, 2021 | 7.030 | 7.190 | 6.933 | 7.070 | 27,900 | +0.02(+0.28%) |
Mar 11, 2021 | 7.400 | 8.470 | 6.830 | 7.050 | 577,689 | -0.13(-1.81%) |
Mar 10, 2021 | 7.240 | 7.240 | 7.180 | 7.180 | 714 | -0.02(-0.28%) |
Mar 09, 2021 | 7.110 | 7.200 | 6.930 | 7.200 | 7,460 | +0.37(+5.42%) |
Mar 08, 2021 | 7.050 | 7.219 | 6.830 | 6.830 | 8,371 | -0.19(-2.71%) |
Mar 05, 2021 | 7.000 | 7.360 | 6.890 | 7.020 | 7,800 | -0.33(-4.49%) |
Mar 04, 2021 | 7.600 | 8.090 | 7.140 | 7.350 | 58,783 | -0.23(-3.03%) |
Mar 03, 2021 | 7.380 | 7.630 | 7.350 | 7.580 | 16,725 | -0.05(-0.66%) |
Mar 02, 2021 | 7.530 | 7.700 | 7.410 | 7.630 | 10,409 | +0.10(+1.33%) |