Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.325 | 7.355 | 7.208 | 7.348 | 34,626 | +0.00(+0.00%) |
May 27, 2021 | 7.355 | 7.355 | 7.333 | 7.348 | 20,619 | +0.06(+0.80%) |
May 26, 2021 | 7.267 | 7.379 | 7.263 | 7.289 | 45,320 | +0.07(+0.93%) |
May 25, 2021 | 7.476 | 7.484 | 7.222 | 7.222 | 43,528 | -0.25(-3.31%) |
May 24, 2021 | 7.409 | 7.469 | 7.372 | 7.469 | 46,792 | +0.08(+1.11%) |
May 21, 2021 | 7.409 | 7.409 | 7.372 | 7.387 | 13,873 | +0.03(+0.41%) |
May 20, 2021 | 7.446 | 7.446 | 7.312 | 7.357 | 52,303 | -0.16(-2.09%) |
May 19, 2021 | 7.484 | 7.514 | 7.372 | 7.514 | 27,515 | +0.03(+0.40%) |
May 18, 2021 | 7.633 | 7.633 | 7.484 | 7.484 | 43,408 | -0.14(-1.86%) |
May 17, 2021 | 7.589 | 7.701 | 7.589 | 7.626 | 67,063 | +0.02(+0.30%) |
May 14, 2021 | 7.633 | 7.633 | 7.506 | 7.604 | 37,625 | -0.02(-0.29%) |
May 13, 2021 | 7.476 | 7.633 | 7.448 | 7.626 | 29,351 | +0.15(+2.00%) |
May 12, 2021 | 7.551 | 7.633 | 7.454 | 7.476 | 33,309 | -0.01(-0.20%) |
May 11, 2021 | 7.521 | 7.604 | 7.446 | 7.491 | 72,174 | -0.10(-1.38%) |
May 10, 2021 | 7.648 | 7.746 | 7.559 | 7.596 | 56,203 | -0.03(-0.39%) |
May 07, 2021 | 7.619 | 7.689 | 7.484 | 7.626 | 33,951 | +0.07(+0.99%) |
May 06, 2021 | 7.581 | 7.627 | 7.439 | 7.551 | 37,173 | +0.07(+0.90%) |
May 05, 2021 | 7.432 | 7.484 | 7.312 | 7.484 | 70,834 | +0.19(+2.56%) |
May 04, 2021 | 7.431 | 7.431 | 7.297 | 7.297 | 28,140 | -0.09(-1.22%) |
May 03, 2021 | 7.334 | 7.402 | 7.170 | 7.387 | 19,324 | +0.03(+0.41%) |
Apr 30, 2021 | 7.589 | 7.656 | 7.110 | 7.357 | 83,246 | -0.16(-2.09%) |
Apr 29, 2021 | 7.566 | 7.619 | 7.461 | 7.514 | 66,960 | +0.12(+1.58%) |
Apr 28, 2021 | 7.300 | 7.411 | 7.263 | 7.397 | 82,863 | +0.19(+2.57%) |
Apr 27, 2021 | 7.337 | 7.337 | 7.152 | 7.211 | 35,679 | -0.05(-0.71%) |
Apr 26, 2021 | 7.041 | 7.311 | 7.041 | 7.263 | 60,923 | +0.23(+3.27%) |
Apr 23, 2021 | 6.789 | 7.085 | 6.744 | 7.033 | 96,472 | -0.09(-1.25%) |
Apr 22, 2021 | 7.041 | 7.211 | 6.930 | 7.122 | 43,494 | +0.13(+1.91%) |
Apr 21, 2021 | 6.959 | 7.041 | 6.915 | 6.989 | 66,743 | +0.16(+2.39%) |
Apr 20, 2021 | 6.559 | 6.856 | 6.559 | 6.826 | 89,855 | +0.29(+4.42%) |
Apr 19, 2021 | 6.404 | 6.537 | 6.389 | 6.537 | 52,807 | +0.10(+1.61%) |
Apr 16, 2021 | 6.441 | 6.441 | 6.359 | 6.433 | 24,961 | -0.01(-0.23%) |
Apr 15, 2021 | 6.530 | 6.544 | 6.366 | 6.448 | 34,526 | -0.04(-0.57%) |
Apr 14, 2021 | 6.515 | 6.566 | 6.448 | 6.485 | 41,872 | -0.03(-0.45%) |
Apr 13, 2021 | 6.596 | 6.596 | 6.485 | 6.515 | 27,617 | -0.08(-1.24%) |
Apr 12, 2021 | 6.655 | 6.856 | 6.596 | 6.596 | 24,575 | -0.05(-0.78%) |
Apr 09, 2021 | 6.730 | 6.767 | 6.626 | 6.648 | 15,381 | -0.03(-0.44%) |
Apr 08, 2021 | 6.796 | 6.796 | 6.596 | 6.678 | 18,016 | -0.06(-0.88%) |
Apr 07, 2021 | 6.596 | 6.741 | 6.552 | 6.737 | 35,930 | +0.12(+1.79%) |
Apr 06, 2021 | 6.485 | 6.670 | 6.485 | 6.618 | 52,425 | +0.18(+2.76%) |
Apr 05, 2021 | 6.374 | 6.448 | 6.329 | 6.441 | 11,591 | +0.07(+1.16%) |
Apr 01, 2021 | 6.359 | 6.463 | 6.318 | 6.366 | 36,564 | +0.10(+1.54%) |
Mar 31, 2021 | 6.448 | 6.455 | 6.270 | 6.270 | 36,452 | -0.16(-2.53%) |
Mar 30, 2021 | 6.448 | 6.551 | 6.404 | 6.433 | 42,652 | +0.01(+0.20%) |
Mar 29, 2021 | 6.420 | 6.420 | 6.376 | 6.420 | 20,854 | +0.03(+0.46%) |
Mar 26, 2021 | 6.450 | 6.535 | 6.370 | 6.391 | 20,732 | +0.03(+0.46%) |
Mar 25, 2021 | 6.428 | 6.516 | 6.324 | 6.361 | 30,396 | -0.14(-2.16%) |
Mar 24, 2021 | 6.671 | 6.778 | 6.435 | 6.502 | 36,937 | -0.06(-0.90%) |
Mar 23, 2021 | 6.583 | 6.636 | 6.457 | 6.561 | 43,276 | -0.08(-1.22%) |
Mar 22, 2021 | 6.834 | 6.834 | 6.575 | 6.642 | 42,550 | -0.10(-1.42%) |
Mar 19, 2021 | 7.166 | 7.173 | 6.716 | 6.738 | 61,926 | -0.36(-5.09%) |
Mar 18, 2021 | 7.365 | 7.372 | 7.099 | 7.099 | 39,436 | -0.27(-3.70%) |
Mar 17, 2021 | 7.372 | 7.372 | 7.306 | 7.372 | 12,851 | +0.07(+0.91%) |
Mar 16, 2021 | 7.453 | 7.453 | 7.299 | 7.306 | 45,186 | -0.13(-1.79%) |
Mar 15, 2021 | 7.380 | 7.527 | 7.311 | 7.439 | 39,952 | -0.01(-0.10%) |
Mar 12, 2021 | 7.704 | 7.804 | 7.431 | 7.446 | 72,496 | -0.19(-2.51%) |
Mar 11, 2021 | 7.195 | 7.662 | 7.129 | 7.638 | 84,025 | +0.50(+7.03%) |
Mar 10, 2021 | 6.996 | 7.136 | 6.960 | 7.136 | 75,393 | +0.17(+2.38%) |
Mar 09, 2021 | 6.952 | 6.995 | 6.826 | 6.970 | 32,902 | +0.09(+1.34%) |
Mar 08, 2021 | 6.841 | 7.114 | 6.830 | 6.878 | 66,578 | +0.09(+1.30%) |
Mar 05, 2021 | 6.834 | 6.878 | 6.679 | 6.789 | 55,422 | +0.02(+0.33%) |
Mar 04, 2021 | 6.730 | 6.819 | 6.649 | 6.767 | 54,532 | +0.10(+1.55%) |
Mar 03, 2021 | 6.642 | 6.817 | 6.642 | 6.664 | 37,970 | +0.04(+0.56%) |
Mar 02, 2021 | 6.605 | 6.774 | 6.531 | 6.627 | 49,930 | +0.15(+2.28%) |