Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.550 | 7.550 | 7.400 | 7.450 | 36,074 | -0.01(-0.20%) |
May 27, 2021 | 7.500 | 7.510 | 7.465 | 7.465 | 4,962 | +0.09(+1.22%) |
May 26, 2021 | 7.400 | 7.420 | 7.375 | 7.375 | 5,908 | -0.01(-0.14%) |
May 25, 2021 | 7.470 | 7.470 | 7.385 | 7.385 | 516 | +0.05(+0.70%) |
May 24, 2021 | 7.355 | 7.355 | 7.333 | 7.333 | 601 | -0.05(-0.70%) |
May 21, 2021 | 7.320 | 7.420 | 7.320 | 7.385 | 3,747 | +0.11(+1.53%) |
May 20, 2021 | 7.315 | 7.315 | 7.274 | 7.274 | 81,065 | -0.10(-1.37%) |
May 19, 2021 | 7.306 | 7.375 | 7.306 | 7.375 | 70,574 | -0.09(-1.27%) |
May 18, 2021 | 7.400 | 7.470 | 7.400 | 7.470 | 2,061 | +0.10(+1.36%) |
May 17, 2021 | 7.360 | 7.400 | 7.360 | 7.370 | 20,586 | +0.02(+0.27%) |
May 14, 2021 | 7.250 | 7.400 | 7.250 | 7.350 | 12,604 | +0.22(+3.16%) |
May 13, 2021 | 7.180 | 7.190 | 7.125 | 7.125 | 962 | +0.06(+0.91%) |
May 12, 2021 | 7.180 | 7.240 | 7.061 | 7.061 | 25,966 | -0.09(-1.24%) |
May 11, 2021 | 7.085 | 7.170 | 7.040 | 7.150 | 32,182 | -0.05(-0.69%) |
May 10, 2021 | 7.200 | 7.245 | 7.200 | 7.200 | 39,195 | +0.08(+1.12%) |
May 07, 2021 | 7.075 | 7.120 | 7.075 | 7.120 | 1,579 | +0.03(+0.35%) |
May 06, 2021 | 7.080 | 7.095 | 7.080 | 7.095 | 1,039 | +0.13(+1.87%) |
May 05, 2021 | 6.965 | 6.965 | 6.965 | 105 | +0.00(+0.00%) | |
May 04, 2021 | 7.016 | 7.070 | 6.965 | 6.965 | 65,013 | -0.24(-3.26%) |
May 03, 2021 | 7.100 | 7.240 | 7.100 | 7.200 | 4,420 | +0.11(+1.55%) |
Apr 30, 2021 | 6.971 | 7.090 | 6.971 | 7.090 | 3,000 | +0.18(+2.60%) |
Apr 29, 2021 | 6.950 | 6.975 | 6.910 | 6.910 | 82,334 | -0.02(-0.36%) |
Apr 28, 2021 | 6.935 | 6.935 | 6.935 | 6.935 | 2,125 | +0.08(+1.24%) |
Apr 27, 2021 | 6.950 | 6.950 | 6.841 | 6.850 | 64,240 | -0.09(-1.30%) |
Apr 26, 2021 | 6.920 | 6.940 | 6.920 | 6.940 | 2,508 | +0.02(+0.33%) |
Apr 23, 2021 | 7.000 | 7.000 | 6.850 | 6.918 | 4,100 | -0.10(-1.46%) |
Apr 22, 2021 | 7.025 | 7.025 | 6.950 | 7.020 | 106,130 | -0.31(-4.23%) |
Apr 21, 2021 | 7.280 | 7.335 | 7.250 | 7.330 | 52,091 | +0.12(+1.66%) |
Apr 20, 2021 | 7.233 | 7.292 | 7.128 | 7.210 | 24,803 | -0.04(-0.55%) |
Apr 19, 2021 | 7.200 | 7.340 | 7.200 | 7.250 | 6,277 | +0.07(+0.90%) |
Apr 16, 2021 | 7.195 | 7.220 | 7.185 | 7.185 | 2,700 | +0.04(+0.63%) |
Apr 15, 2021 | 7.122 | 7.250 | 7.122 | 7.140 | 2,938 | +0.06(+0.85%) |
Apr 14, 2021 | 7.030 | 7.170 | 7.020 | 7.080 | 1,600 | +0.14(+2.02%) |
Apr 13, 2021 | 6.950 | 6.950 | 6.830 | 6.940 | 1,511 | -0.03(-0.39%) |
Apr 12, 2021 | 7.000 | 7.000 | 6.950 | 6.967 | 220,653 | -0.10(-1.46%) |
Apr 09, 2021 | 7.200 | 7.280 | 7.040 | 7.070 | 750,300 | -0.15(-2.15%) |
Apr 08, 2021 | 7.225 | 7.300 | 7.150 | 7.225 | 1,317 | -0.05(-0.69%) |
Apr 07, 2021 | 7.250 | 7.355 | 7.210 | 7.275 | 2,342 | +0.08(+1.11%) |
Apr 06, 2021 | 7.180 | 7.240 | 7.180 | 7.195 | 1,843 | -0.05(-0.76%) |
Apr 05, 2021 | 7.400 | 7.400 | 7.150 | 7.250 | 1,829 | +0.24(+3.42%) |
Apr 01, 2021 | 7.200 | 7.200 | 7.010 | 7.010 | 69,300 | +0.04(+0.57%) |
Mar 31, 2021 | 7.000 | 7.050 | 6.970 | 6.970 | 2,283 | +0.02(+0.29%) |
Mar 30, 2021 | 7.000 | 7.050 | 6.950 | 6.950 | 15,273 | +0.03(+0.43%) |
Mar 29, 2021 | 6.750 | 6.920 | 6.750 | 6.920 | 2,966 | +0.08(+1.17%) |
Mar 26, 2021 | 6.870 | 6.870 | 6.751 | 6.840 | 2,100 | +0.11(+1.63%) |
Mar 25, 2021 | 6.750 | 6.780 | 6.630 | 6.730 | 50,513 | -0.15(-2.18%) |
Mar 24, 2021 | 6.860 | 6.892 | 6.860 | 6.880 | 83,380 | +0.00(+0.00%) |
Mar 23, 2021 | 6.890 | 6.890 | 6.880 | 6.880 | 598 | +0.20(+2.99%) |
Mar 22, 2021 | 6.707 | 6.790 | 6.680 | 6.680 | 4,084 | -0.15(-2.20%) |
Mar 19, 2021 | 6.900 | 6.900 | 6.803 | 6.830 | 26,900 | -0.11(-1.59%) |
Mar 18, 2021 | 7.045 | 7.060 | 6.900 | 6.940 | 4,030 | -0.05(-0.66%) |
Mar 17, 2021 | 7.034 | 7.034 | 6.986 | 6.986 | 3,835 | -0.06(-0.84%) |
Mar 16, 2021 | 7.050 | 7.100 | 6.970 | 7.045 | 102,405 | +0.01(+0.21%) |
Mar 15, 2021 | 7.080 | 7.080 | 7.000 | 7.030 | 20,594 | +0.00(+0.00%) |
Mar 12, 2021 | 6.940 | 7.030 | 6.940 | 7.030 | 2,000 | +0.09(+1.30%) |
Mar 11, 2021 | 6.840 | 6.940 | 6.840 | 6.940 | 41,643 | +0.01(+0.14%) |
Mar 10, 2021 | 7.000 | 7.000 | 6.880 | 6.931 | 303,177 | +0.01(+0.11%) |
Mar 09, 2021 | 7.050 | 7.050 | 6.923 | 6.923 | 3,274 | +0.13(+1.96%) |
Mar 08, 2021 | 6.740 | 6.930 | 6.740 | 6.790 | 4,299 | +0.05(+0.74%) |
Mar 05, 2021 | 6.860 | 6.860 | 6.610 | 6.740 | 3,000 | -0.12(-1.75%) |
Mar 04, 2021 | 7.000 | 7.020 | 6.800 | 6.860 | 4,843 | +0.00(+0.00%) |
Mar 03, 2021 | 6.940 | 6.940 | 6.860 | 6.860 | 5,812 | -0.05(-0.72%) |
Mar 02, 2021 | 6.930 | 6.965 | 6.850 | 6.910 | 37,362 | -0.02(-0.29%) |