Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.359 | 7.389 | 7.241 | 7.382 | 34,467 | +0.00(+0.00%) |
May 27, 2021 | 7.389 | 7.389 | 7.367 | 7.382 | 20,524 | +0.06(+0.80%) |
May 26, 2021 | 7.300 | 7.413 | 7.296 | 7.323 | 45,112 | +0.07(+0.93%) |
May 25, 2021 | 7.511 | 7.518 | 7.255 | 7.255 | 43,329 | -0.25(-3.31%) |
May 24, 2021 | 7.443 | 7.503 | 7.405 | 7.503 | 46,578 | +0.08(+1.11%) |
May 21, 2021 | 7.443 | 7.443 | 7.405 | 7.421 | 13,810 | +0.03(+0.41%) |
May 20, 2021 | 7.481 | 7.481 | 7.345 | 7.390 | 52,063 | -0.16(-2.09%) |
May 19, 2021 | 7.518 | 7.548 | 7.405 | 7.548 | 27,389 | +0.03(+0.40%) |
May 18, 2021 | 7.669 | 7.669 | 7.518 | 7.518 | 43,209 | -0.14(-1.86%) |
May 17, 2021 | 7.624 | 7.736 | 7.624 | 7.661 | 66,756 | +0.02(+0.30%) |
May 14, 2021 | 7.669 | 7.669 | 7.541 | 7.639 | 37,452 | -0.02(-0.29%) |
May 13, 2021 | 7.511 | 7.669 | 7.482 | 7.661 | 29,216 | +0.15(+2.00%) |
May 12, 2021 | 7.586 | 7.669 | 7.488 | 7.511 | 33,156 | -0.02(-0.20%) |
May 11, 2021 | 7.556 | 7.639 | 7.481 | 7.526 | 71,843 | -0.11(-1.38%) |
May 10, 2021 | 7.684 | 7.781 | 7.593 | 7.631 | 55,946 | -0.03(-0.39%) |
May 07, 2021 | 7.654 | 7.724 | 7.518 | 7.661 | 33,796 | +0.08(+0.99%) |
May 06, 2021 | 7.616 | 7.662 | 7.473 | 7.586 | 37,003 | +0.07(+0.90%) |
May 05, 2021 | 7.466 | 7.518 | 7.345 | 7.518 | 70,509 | +0.19(+2.56%) |
May 04, 2021 | 7.466 | 7.466 | 7.330 | 7.330 | 28,011 | -0.09(-1.22%) |
May 03, 2021 | 7.368 | 7.436 | 7.202 | 7.421 | 19,235 | +0.03(+0.41%) |
Apr 30, 2021 | 7.624 | 7.691 | 7.142 | 7.390 | 82,864 | -0.16(-2.09%) |
Apr 29, 2021 | 7.601 | 7.654 | 7.496 | 7.548 | 66,653 | +0.12(+1.58%) |
Apr 28, 2021 | 7.334 | 7.446 | 7.297 | 7.431 | 82,483 | +0.19(+2.57%) |
Apr 27, 2021 | 7.371 | 7.371 | 7.185 | 7.245 | 35,516 | -0.05(-0.71%) |
Apr 26, 2021 | 7.073 | 7.345 | 7.073 | 7.297 | 60,644 | +0.23(+3.27%) |
Apr 23, 2021 | 6.820 | 7.118 | 6.775 | 7.066 | 96,030 | -0.09(-1.25%) |
Apr 22, 2021 | 7.073 | 7.245 | 6.962 | 7.155 | 43,295 | +0.13(+1.91%) |
Apr 21, 2021 | 6.991 | 7.073 | 6.947 | 7.021 | 66,438 | +0.16(+2.39%) |
Apr 20, 2021 | 6.589 | 6.887 | 6.589 | 6.857 | 89,443 | +0.29(+4.42%) |
Apr 19, 2021 | 6.433 | 6.567 | 6.418 | 6.567 | 52,565 | +0.10(+1.61%) |
Apr 16, 2021 | 6.470 | 6.470 | 6.388 | 6.463 | 24,846 | -0.01(-0.23%) |
Apr 15, 2021 | 6.560 | 6.574 | 6.396 | 6.478 | 34,368 | -0.04(-0.57%) |
Apr 14, 2021 | 6.545 | 6.597 | 6.478 | 6.515 | 41,681 | -0.03(-0.46%) |
Apr 13, 2021 | 6.627 | 6.627 | 6.515 | 6.545 | 27,491 | -0.08(-1.24%) |
Apr 12, 2021 | 6.686 | 6.887 | 6.627 | 6.627 | 24,462 | -0.05(-0.78%) |
Apr 09, 2021 | 6.761 | 6.798 | 6.656 | 6.679 | 15,311 | -0.03(-0.44%) |
Apr 08, 2021 | 6.828 | 6.828 | 6.627 | 6.708 | 17,934 | -0.06(-0.88%) |
Apr 07, 2021 | 6.627 | 6.772 | 6.582 | 6.768 | 35,766 | +0.12(+1.79%) |
Apr 06, 2021 | 6.515 | 6.701 | 6.515 | 6.649 | 52,185 | +0.18(+2.76%) |
Apr 05, 2021 | 6.403 | 6.478 | 6.359 | 6.470 | 11,538 | +0.07(+1.16%) |
Apr 01, 2021 | 6.388 | 6.493 | 6.347 | 6.396 | 36,397 | +0.10(+1.54%) |
Mar 31, 2021 | 6.478 | 6.485 | 6.299 | 6.299 | 36,285 | -0.16(-2.53%) |
Mar 30, 2021 | 6.478 | 6.581 | 6.433 | 6.463 | 42,457 | +0.01(+0.20%) |
Mar 29, 2021 | 6.450 | 6.450 | 6.405 | 6.450 | 20,759 | +0.03(+0.46%) |
Mar 26, 2021 | 6.480 | 6.565 | 6.399 | 6.420 | 20,637 | +0.03(+0.46%) |
Mar 25, 2021 | 6.457 | 6.546 | 6.354 | 6.391 | 30,257 | -0.14(-2.16%) |
Mar 24, 2021 | 6.702 | 6.809 | 6.465 | 6.531 | 36,768 | -0.06(-0.90%) |
Mar 23, 2021 | 6.613 | 6.667 | 6.487 | 6.591 | 43,078 | -0.08(-1.22%) |
Mar 22, 2021 | 6.865 | 6.865 | 6.606 | 6.672 | 42,355 | -0.10(-1.42%) |
Mar 19, 2021 | 7.199 | 7.206 | 6.746 | 6.769 | 61,643 | -0.36(-5.09%) |
Mar 18, 2021 | 7.399 | 7.406 | 7.132 | 7.132 | 39,255 | -0.27(-3.70%) |
Mar 17, 2021 | 7.406 | 7.406 | 7.340 | 7.406 | 12,792 | +0.07(+0.91%) |
Mar 16, 2021 | 7.488 | 7.488 | 7.332 | 7.340 | 44,979 | -0.13(-1.79%) |
Mar 15, 2021 | 7.414 | 7.562 | 7.345 | 7.473 | 39,769 | -0.01(-0.10%) |
Mar 12, 2021 | 7.740 | 7.840 | 7.466 | 7.480 | 72,164 | -0.19(-2.51%) |
Mar 11, 2021 | 7.228 | 7.697 | 7.162 | 7.673 | 83,640 | +0.50(+7.03%) |
Mar 10, 2021 | 7.028 | 7.169 | 6.992 | 7.169 | 75,048 | +0.17(+2.38%) |
Mar 09, 2021 | 6.984 | 7.027 | 6.858 | 7.002 | 32,751 | +0.09(+1.34%) |
Mar 08, 2021 | 6.872 | 7.147 | 6.861 | 6.910 | 66,273 | +0.09(+1.30%) |
Mar 05, 2021 | 6.865 | 6.910 | 6.710 | 6.821 | 55,168 | +0.02(+0.33%) |
Mar 04, 2021 | 6.761 | 6.850 | 6.680 | 6.798 | 54,282 | +0.10(+1.55%) |
Mar 03, 2021 | 6.672 | 6.848 | 6.672 | 6.695 | 37,796 | +0.04(+0.56%) |
Mar 02, 2021 | 6.635 | 6.806 | 6.561 | 6.657 | 49,701 | +0.15(+2.28%) |