Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.052 | 7.081 | 7.000 | 7.009 | 73,499 | -0.02(-0.24%) |
May 27, 2021 | 7.035 | 7.035 | 7.018 | 7.026 | 28,408 | -0.03(-0.36%) |
May 26, 2021 | 7.129 | 7.129 | 7.026 | 7.052 | 128,178 | -0.03(-0.48%) |
May 25, 2021 | 6.958 | 7.138 | 6.906 | 7.086 | 87,435 | +0.15(+2.22%) |
May 24, 2021 | 6.940 | 6.983 | 6.915 | 6.932 | 47,944 | -0.01(-0.12%) |
May 21, 2021 | 6.940 | 6.949 | 6.923 | 6.940 | 33,985 | -0.01(-0.11%) |
May 20, 2021 | 6.923 | 6.983 | 6.875 | 6.948 | 67,053 | +0.03(+0.49%) |
May 19, 2021 | 6.949 | 6.958 | 6.898 | 6.915 | 39,099 | +0.02(+0.25%) |
May 18, 2021 | 6.949 | 6.958 | 6.863 | 6.898 | 29,425 | +0.01(+0.12%) |
May 17, 2021 | 6.906 | 6.959 | 6.889 | 6.889 | 37,827 | -0.01(-0.12%) |
May 14, 2021 | 7.060 | 7.060 | 6.898 | 6.898 | 77,882 | -0.17(-2.41%) |
May 13, 2021 | 7.119 | 7.119 | 7.008 | 7.068 | 95,068 | +0.05(+0.73%) |
May 12, 2021 | 6.999 | 7.026 | 6.991 | 7.016 | 73,846 | +0.03(+0.37%) |
May 11, 2021 | 6.957 | 6.999 | 6.948 | 6.991 | 53,292 | +0.03(+0.37%) |
May 10, 2021 | 6.974 | 6.999 | 6.923 | 6.965 | 49,825 | +0.01(+0.12%) |
May 07, 2021 | 6.965 | 6.982 | 6.931 | 6.957 | 55,440 | +0.03(+0.37%) |
May 06, 2021 | 6.905 | 6.957 | 6.905 | 6.931 | 50,041 | +0.03(+0.50%) |
May 05, 2021 | 6.837 | 6.931 | 6.803 | 6.897 | 66,746 | +0.09(+1.38%) |
May 04, 2021 | 6.786 | 6.820 | 6.786 | 6.803 | 28,324 | +0.02(+0.25%) |
May 03, 2021 | 6.803 | 6.803 | 6.777 | 6.786 | 60,260 | -0.02(-0.25%) |
Apr 30, 2021 | 6.794 | 6.803 | 6.744 | 6.803 | 89,505 | +0.03(+0.38%) |
Apr 29, 2021 | 6.812 | 6.812 | 6.752 | 6.777 | 69,166 | -0.03(-0.50%) |
Apr 28, 2021 | 6.829 | 6.871 | 6.769 | 6.812 | 116,473 | +0.00(+0.00%) |
Apr 27, 2021 | 6.854 | 6.880 | 6.794 | 6.812 | 59,786 | -0.01(-0.13%) |
Apr 26, 2021 | 6.803 | 6.846 | 6.786 | 6.820 | 101,716 | +0.02(+0.25%) |
Apr 23, 2021 | 6.829 | 6.829 | 6.786 | 6.803 | 55,062 | -0.02(-0.25%) |
Apr 22, 2021 | 6.812 | 6.837 | 6.786 | 6.820 | 47,495 | +0.00(+0.00%) |
Apr 21, 2021 | 6.786 | 6.846 | 6.786 | 6.820 | 76,587 | +0.02(+0.25%) |
Apr 20, 2021 | 6.829 | 6.829 | 6.777 | 6.803 | 68,382 | -0.03(-0.38%) |
Apr 19, 2021 | 6.786 | 6.829 | 6.786 | 6.829 | 66,385 | +0.04(+0.63%) |
Apr 16, 2021 | 6.812 | 6.829 | 6.786 | 6.786 | 34,443 | -0.04(-0.63%) |
Apr 15, 2021 | 6.777 | 6.829 | 6.769 | 6.829 | 60,207 | +0.06(+0.88%) |
Apr 14, 2021 | 6.829 | 6.829 | 6.752 | 6.769 | 64,922 | -0.06(-0.87%) |
Apr 13, 2021 | 6.786 | 6.829 | 6.786 | 6.829 | 68,496 | +0.07(+1.03%) |
Apr 12, 2021 | 6.759 | 6.767 | 6.725 | 6.759 | 76,383 | +0.03(+0.38%) |
Apr 09, 2021 | 6.742 | 6.750 | 6.684 | 6.733 | 118,209 | -0.02(-0.25%) |
Apr 08, 2021 | 6.750 | 6.767 | 6.716 | 6.750 | 63,916 | +0.02(+0.25%) |
Apr 07, 2021 | 6.793 | 6.793 | 6.725 | 6.733 | 85,913 | -0.04(-0.63%) |
Apr 06, 2021 | 6.767 | 6.801 | 6.759 | 6.776 | 38,604 | -0.01(-0.13%) |
Apr 05, 2021 | 6.776 | 6.801 | 6.742 | 6.784 | 59,772 | +0.04(+0.63%) |
Apr 01, 2021 | 6.708 | 6.767 | 6.708 | 6.742 | 39,991 | +0.03(+0.51%) |
Mar 31, 2021 | 6.742 | 6.750 | 6.691 | 6.708 | 84,695 | -0.02(-0.25%) |
Mar 30, 2021 | 6.699 | 6.725 | 6.674 | 6.725 | 40,905 | +0.05(+0.76%) |
Mar 29, 2021 | 6.682 | 6.725 | 6.657 | 6.674 | 82,467 | +0.00(+0.00%) |
Mar 26, 2021 | 6.623 | 6.691 | 6.614 | 6.674 | 123,855 | +0.08(+1.16%) |
Mar 25, 2021 | 6.631 | 6.631 | 6.589 | 6.597 | 49,893 | -0.03(-0.39%) |
Mar 24, 2021 | 6.606 | 6.631 | 6.580 | 6.623 | 85,001 | +0.06(+0.91%) |
Mar 23, 2021 | 6.631 | 6.631 | 6.546 | 6.563 | 87,960 | -0.05(-0.77%) |
Mar 22, 2021 | 6.674 | 6.674 | 6.606 | 6.614 | 100,211 | -0.07(-1.02%) |
Mar 19, 2021 | 6.699 | 6.699 | 6.670 | 6.682 | 17,407 | +0.00(+0.00%) |
Mar 18, 2021 | 6.674 | 6.682 | 6.640 | 6.682 | 45,794 | -0.02(-0.25%) |
Mar 17, 2021 | 6.699 | 6.699 | 6.674 | 6.699 | 60,978 | +0.00(+0.00%) |
Mar 16, 2021 | 6.767 | 6.767 | 6.665 | 6.699 | 76,274 | -0.05(-0.76%) |
Mar 15, 2021 | 6.725 | 6.759 | 6.691 | 6.750 | 32,901 | +0.03(+0.38%) |
Mar 12, 2021 | 6.801 | 6.801 | 6.659 | 6.725 | 58,810 | +0.04(+0.66%) |
Mar 11, 2021 | 6.732 | 6.763 | 6.673 | 6.681 | 26,501 | -0.01(-0.13%) |
Mar 10, 2021 | 6.664 | 6.690 | 6.639 | 6.690 | 46,268 | +0.05(+0.77%) |
Mar 09, 2021 | 6.656 | 6.656 | 6.605 | 6.639 | 39,552 | +0.06(+0.90%) |
Mar 08, 2021 | 6.554 | 6.596 | 6.554 | 6.579 | 65,326 | -0.02(-0.26%) |
Mar 05, 2021 | 6.605 | 6.613 | 6.563 | 6.596 | 57,630 | -0.03(-0.38%) |
Mar 04, 2021 | 6.681 | 6.732 | 6.571 | 6.622 | 73,281 | -0.03(-0.38%) |
Mar 03, 2021 | 6.647 | 6.657 | 6.605 | 6.647 | 65,862 | +0.00(+0.00%) |
Mar 02, 2021 | 6.690 | 6.690 | 6.613 | 6.647 | 48,425 | +0.00(+0.00%) |