Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.590 | 8.040 | 7.560 | 8.020 | 361,618 | +0.51(+6.79%) |
May 27, 2021 | 7.380 | 7.520 | 7.370 | 7.510 | 538,260 | +0.11(+1.49%) |
May 26, 2021 | 7.330 | 7.500 | 7.320 | 7.400 | 139,555 | +0.03(+0.41%) |
May 25, 2021 | 7.310 | 7.500 | 7.282 | 7.370 | 102,809 | +0.04(+0.55%) |
May 24, 2021 | 7.350 | 7.420 | 7.280 | 7.330 | 106,087 | -0.02(-0.27%) |
May 21, 2021 | 6.910 | 7.430 | 6.900 | 7.350 | 382,013 | +0.46(+6.68%) |
May 20, 2021 | 6.890 | 6.940 | 6.800 | 6.890 | 62,436 | +0.00(+0.00%) |
May 19, 2021 | 7.000 | 7.000 | 6.827 | 6.890 | 68,790 | -0.17(-2.41%) |
May 18, 2021 | 7.040 | 7.180 | 7.040 | 7.060 | 92,578 | +0.06(+0.86%) |
May 17, 2021 | 6.910 | 7.035 | 6.860 | 7.000 | 51,633 | +0.14(+2.04%) |
May 14, 2021 | 6.730 | 6.920 | 6.730 | 6.860 | 84,718 | +0.11(+1.63%) |
May 13, 2021 | 6.650 | 6.800 | 6.610 | 6.750 | 70,740 | +0.15(+2.27%) |
May 12, 2021 | 6.950 | 7.010 | 6.580 | 6.600 | 170,399 | -0.38(-5.44%) |
May 11, 2021 | 7.290 | 7.293 | 6.910 | 6.980 | 162,816 | -0.40(-5.42%) |
May 10, 2021 | 7.500 | 7.590 | 7.350 | 7.380 | 175,483 | -0.10(-1.34%) |
May 07, 2021 | 7.230 | 7.490 | 7.180 | 7.480 | 288,628 | +0.28(+3.89%) |
May 06, 2021 | 7.210 | 7.280 | 7.165 | 7.200 | 128,397 | +0.00(+0.00%) |
May 05, 2021 | 7.190 | 7.260 | 7.160 | 7.200 | 66,101 | +0.00(+0.00%) |
May 04, 2021 | 7.260 | 7.270 | 7.160 | 7.200 | 55,043 | -0.05(-0.69%) |
May 03, 2021 | 7.180 | 7.340 | 7.180 | 7.250 | 39,149 | +0.07(+0.97%) |
Apr 30, 2021 | 7.200 | 7.310 | 7.140 | 7.180 | 88,000 | +0.00(+0.00%) |
Apr 29, 2021 | 7.240 | 7.350 | 7.095 | 7.180 | 58,322 | +0.01(+0.14%) |
Apr 28, 2021 | 7.220 | 7.250 | 7.170 | 7.170 | 42,202 | -0.08(-1.10%) |
Apr 27, 2021 | 7.400 | 7.490 | 7.230 | 7.250 | 58,555 | -0.13(-1.76%) |
Apr 26, 2021 | 7.400 | 7.540 | 7.340 | 7.380 | 42,829 | +0.00(+0.00%) |
Apr 23, 2021 | 7.420 | 7.420 | 7.330 | 7.380 | 66,900 | +0.01(+0.14%) |
Apr 22, 2021 | 7.280 | 7.380 | 7.200 | 7.370 | 88,632 | +0.07(+0.96%) |
Apr 21, 2021 | 7.220 | 7.360 | 7.190 | 7.300 | 66,336 | +0.02(+0.27%) |
Apr 20, 2021 | 7.390 | 7.390 | 7.190 | 7.280 | 56,505 | -0.12(-1.62%) |
Apr 19, 2021 | 7.420 | 7.460 | 7.310 | 7.400 | 68,745 | +0.02(+0.27%) |
Apr 16, 2021 | 7.220 | 7.400 | 7.220 | 7.380 | 64,000 | +0.14(+1.93%) |
Apr 15, 2021 | 7.330 | 7.430 | 7.150 | 7.240 | 146,419 | -0.11(-1.50%) |
Apr 14, 2021 | 7.330 | 7.515 | 7.330 | 7.350 | 47,196 | -0.04(-0.54%) |
Apr 13, 2021 | 7.400 | 7.460 | 7.330 | 7.390 | 74,067 | -0.06(-0.81%) |
Apr 12, 2021 | 7.480 | 7.520 | 7.380 | 7.450 | 50,855 | -0.08(-1.06%) |
Apr 09, 2021 | 7.490 | 7.570 | 7.450 | 7.530 | 120,600 | +0.02(+0.27%) |
Apr 08, 2021 | 7.490 | 7.565 | 7.410 | 7.510 | 69,624 | +0.01(+0.13%) |
Apr 07, 2021 | 7.650 | 7.750 | 7.480 | 7.500 | 257,403 | -0.15(-1.96%) |
Apr 06, 2021 | 7.730 | 7.840 | 7.610 | 7.650 | 86,814 | -0.05(-0.65%) |
Apr 05, 2021 | 7.700 | 7.750 | 7.550 | 7.700 | 131,752 | +0.10(+1.32%) |
Apr 01, 2021 | 7.510 | 7.730 | 7.450 | 7.600 | 132,000 | +0.04(+0.53%) |
Mar 31, 2021 | 7.660 | 7.720 | 7.500 | 7.560 | 153,591 | -0.02(-0.26%) |
Mar 30, 2021 | 7.690 | 7.740 | 7.510 | 7.580 | 257,060 | -0.07(-0.92%) |
Mar 29, 2021 | 7.750 | 8.030 | 7.640 | 7.650 | 145,418 | -0.05(-0.65%) |
Mar 26, 2021 | 7.650 | 7.970 | 7.620 | 7.700 | 109,400 | +0.06(+0.79%) |
Mar 25, 2021 | 7.650 | 8.150 | 7.620 | 7.640 | 244,787 | +0.13(+1.73%) |
Mar 24, 2021 | 7.770 | 8.075 | 7.510 | 7.510 | 204,114 | -0.14(-1.83%) |
Mar 23, 2021 | 8.350 | 8.560 | 7.540 | 7.650 | 509,592 | -0.62(-7.50%) |
Mar 22, 2021 | 8.010 | 8.350 | 7.950 | 8.270 | 354,166 | +0.39(+4.95%) |
Mar 19, 2021 | 7.720 | 8.340 | 7.720 | 7.880 | 375,000 | +0.18(+2.34%) |
Mar 18, 2021 | 7.250 | 7.820 | 7.250 | 7.700 | 978,058 | +0.38(+5.19%) |
Mar 17, 2021 | 7.130 | 7.320 | 7.030 | 7.320 | 122,892 | +0.19(+2.66%) |
Mar 16, 2021 | 7.250 | 7.250 | 7.130 | 7.130 | 41,540 | -0.09(-1.25%) |
Mar 15, 2021 | 7.200 | 7.300 | 7.150 | 7.220 | 64,725 | +0.02(+0.28%) |
Mar 12, 2021 | 7.040 | 7.200 | 7.000 | 7.200 | 80,900 | +0.18(+2.56%) |
Mar 11, 2021 | 6.840 | 7.030 | 6.840 | 7.020 | 62,505 | +0.17(+2.48%) |
Mar 10, 2021 | 6.650 | 6.890 | 6.550 | 6.850 | 60,067 | +0.20(+3.01%) |
Mar 09, 2021 | 6.730 | 6.830 | 6.620 | 6.650 | 69,820 | -0.09(-1.34%) |
Mar 08, 2021 | 6.570 | 6.750 | 6.520 | 6.740 | 49,908 | +0.22(+3.37%) |
Mar 05, 2021 | 6.530 | 6.570 | 6.330 | 6.520 | 98,200 | +0.06(+0.93%) |
Mar 04, 2021 | 6.560 | 6.700 | 6.450 | 6.460 | 55,116 | -0.10(-1.52%) |
Mar 03, 2021 | 6.502 | 6.640 | 6.465 | 6.560 | 69,727 | +0.05(+0.77%) |
Mar 02, 2021 | 6.510 | 6.540 | 6.457 | 6.510 | 33,681 | +0.01(+0.15%) |