Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.548 | 7.891 | 7.539 | 7.821 | 1,236,916 | +0.27(+3.62%) |
May 27, 2021 | 7.398 | 7.556 | 7.239 | 7.548 | 1,534,077 | +0.23(+3.13%) |
May 26, 2021 | 7.248 | 7.389 | 7.107 | 7.319 | 578,589 | +0.18(+2.59%) |
May 25, 2021 | 7.222 | 7.231 | 7.072 | 7.134 | 414,329 | -0.03(-0.37%) |
May 24, 2021 | 7.275 | 7.354 | 7.029 | 7.160 | 434,192 | -0.09(-1.22%) |
May 21, 2021 | 7.565 | 7.609 | 7.160 | 7.248 | 806,732 | -0.28(-3.74%) |
May 20, 2021 | 7.398 | 7.583 | 7.301 | 7.530 | 878,197 | +0.18(+2.52%) |
May 19, 2021 | 7.248 | 7.415 | 7.239 | 7.345 | 510,391 | -0.07(-0.95%) |
May 18, 2021 | 7.644 | 7.662 | 7.354 | 7.415 | 991,499 | -0.12(-1.64%) |
May 17, 2021 | 7.363 | 7.556 | 7.081 | 7.539 | 1,227,517 | +0.20(+2.76%) |
May 14, 2021 | 7.107 | 7.512 | 7.107 | 7.336 | 1,522,142 | +0.38(+5.50%) |
May 13, 2021 | 6.735 | 6.967 | 6.718 | 6.954 | 831,894 | +0.24(+3.51%) |
May 12, 2021 | 6.779 | 6.814 | 6.631 | 6.718 | 533,912 | -0.14(-2.04%) |
May 11, 2021 | 6.788 | 6.897 | 6.692 | 6.858 | 958,090 | -0.08(-1.13%) |
May 10, 2021 | 6.980 | 7.207 | 6.866 | 6.936 | 1,343,994 | +0.04(+0.63%) |
May 07, 2021 | 6.473 | 6.893 | 6.473 | 6.893 | 1,044,088 | +0.38(+5.76%) |
May 06, 2021 | 6.403 | 6.526 | 6.264 | 6.517 | 361,438 | +0.16(+2.47%) |
May 05, 2021 | 6.369 | 6.465 | 6.211 | 6.360 | 395,159 | +0.03(+0.55%) |
May 04, 2021 | 6.342 | 6.403 | 6.207 | 6.325 | 618,460 | -0.07(-1.09%) |
May 03, 2021 | 6.587 | 6.639 | 6.360 | 6.395 | 555,324 | -0.15(-2.27%) |
Apr 30, 2021 | 6.587 | 6.604 | 6.482 | 6.543 | 369,277 | -0.12(-1.83%) |
Apr 29, 2021 | 6.832 | 6.866 | 6.639 | 6.666 | 425,542 | -0.14(-2.05%) |
Apr 28, 2021 | 6.744 | 7.102 | 6.705 | 6.805 | 1,016,300 | +0.06(+0.91%) |
Apr 27, 2021 | 6.465 | 6.823 | 6.465 | 6.744 | 1,042,079 | +0.27(+4.18%) |
Apr 26, 2021 | 6.290 | 6.500 | 6.290 | 6.473 | 779,003 | +0.18(+2.92%) |
Apr 23, 2021 | 6.281 | 6.360 | 6.203 | 6.290 | 527,016 | +0.01(+0.14%) |
Apr 22, 2021 | 6.307 | 6.412 | 6.264 | 6.281 | 283,098 | -0.03(-0.55%) |
Apr 21, 2021 | 6.272 | 6.330 | 6.168 | 6.316 | 497,658 | +0.03(+0.56%) |
Apr 20, 2021 | 6.438 | 6.542 | 6.246 | 6.281 | 586,646 | -0.20(-3.10%) |
Apr 19, 2021 | 6.456 | 6.718 | 6.447 | 6.482 | 530,916 | +0.04(+0.68%) |
Apr 16, 2021 | 6.290 | 6.465 | 6.203 | 6.438 | 889,426 | +0.15(+2.36%) |
Apr 15, 2021 | 6.412 | 6.456 | 6.246 | 6.290 | 404,000 | -0.12(-1.91%) |
Apr 14, 2021 | 6.508 | 6.569 | 6.342 | 6.412 | 657,316 | +0.04(+0.69%) |
Apr 13, 2021 | 6.351 | 6.430 | 6.257 | 6.369 | 517,006 | -0.03(-0.41%) |
Apr 12, 2021 | 6.753 | 6.753 | 6.334 | 6.395 | 626,802 | -0.17(-2.53%) |
Apr 09, 2021 | 6.718 | 6.735 | 6.526 | 6.561 | 495,995 | -0.17(-2.47%) |
Apr 08, 2021 | 6.797 | 6.814 | 6.692 | 6.727 | 302,454 | -0.06(-0.90%) |
Apr 07, 2021 | 6.849 | 6.936 | 6.770 | 6.788 | 781,650 | -0.03(-0.38%) |
Apr 06, 2021 | 6.674 | 6.989 | 6.674 | 6.814 | 542,878 | +0.11(+1.69%) |
Apr 05, 2021 | 6.744 | 6.744 | 6.569 | 6.700 | 293,539 | +0.07(+1.05%) |
Apr 01, 2021 | 6.683 | 6.731 | 6.569 | 6.631 | 245,765 | -0.02(-0.26%) |
Mar 31, 2021 | 6.692 | 6.858 | 6.613 | 6.648 | 358,479 | -0.08(-1.17%) |
Mar 30, 2021 | 6.631 | 6.744 | 6.596 | 6.727 | 414,988 | +0.10(+1.45%) |
Mar 29, 2021 | 6.622 | 6.692 | 6.491 | 6.631 | 254,327 | -0.05(-0.78%) |
Mar 26, 2021 | 6.718 | 6.788 | 6.574 | 6.683 | 506,755 | +0.04(+0.66%) |
Mar 25, 2021 | 6.578 | 6.770 | 6.473 | 6.639 | 566,524 | -0.04(-0.65%) |
Mar 24, 2021 | 6.875 | 6.945 | 6.569 | 6.683 | 649,028 | -0.20(-2.92%) |
Mar 23, 2021 | 6.797 | 6.998 | 6.797 | 6.884 | 419,657 | -0.02(-0.25%) |
Mar 22, 2021 | 6.884 | 6.910 | 6.692 | 6.901 | 368,620 | -0.02(-0.25%) |
Mar 19, 2021 | 6.779 | 7.050 | 6.718 | 6.919 | 327,382 | +0.10(+1.54%) |
Mar 18, 2021 | 7.076 | 7.129 | 6.779 | 6.814 | 497,368 | -0.24(-3.35%) |
Mar 17, 2021 | 6.928 | 7.067 | 6.849 | 7.050 | 606,351 | +0.06(+0.87%) |
Mar 16, 2021 | 7.251 | 7.364 | 6.919 | 6.989 | 619,053 | -0.19(-2.68%) |
Mar 15, 2021 | 7.006 | 7.329 | 6.954 | 7.181 | 1,052,596 | +0.24(+3.53%) |
Mar 12, 2021 | 6.762 | 7.028 | 6.762 | 6.936 | 867,333 | +0.07(+1.02%) |
Mar 11, 2021 | 6.770 | 6.875 | 6.631 | 6.866 | 893,343 | +0.10(+1.42%) |
Mar 10, 2021 | 6.351 | 6.805 | 6.351 | 6.770 | 1,407,971 | +0.49(+7.79%) |
Mar 09, 2021 | 6.220 | 6.386 | 6.150 | 6.281 | 1,190,300 | +0.05(+0.84%) |
Mar 08, 2021 | 6.220 | 6.378 | 6.133 | 6.229 | 1,339,933 | +0.01(+0.14%) |
Mar 05, 2021 | 6.587 | 6.604 | 6.115 | 6.220 | 1,128,437 | -0.24(-3.65%) |
Mar 04, 2021 | 6.438 | 6.709 | 6.281 | 6.456 | 1,499,945 | +0.10(+1.51%) |
Mar 03, 2021 | 6.666 | 6.753 | 6.325 | 6.360 | 668,730 | -0.34(-5.08%) |
Mar 02, 2021 | 6.569 | 6.744 | 6.482 | 6.700 | 643,050 | +0.07(+1.05%) |