Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.462 | 7.569 | 7.364 | 7.545 | 7,666,341 | +0.11(+1.50%) |
May 27, 2021 | 7.350 | 7.499 | 7.322 | 7.434 | 7,099,780 | +0.14(+1.91%) |
May 26, 2021 | 7.174 | 7.355 | 7.155 | 7.295 | 8,030,897 | +0.11(+1.55%) |
May 25, 2021 | 7.378 | 7.425 | 7.174 | 7.183 | 7,819,198 | -0.27(-3.61%) |
May 24, 2021 | 7.369 | 7.462 | 7.202 | 7.452 | 6,585,779 | +0.20(+2.82%) |
May 21, 2021 | 7.397 | 7.415 | 7.206 | 7.248 | 8,183,738 | -0.03(-0.38%) |
May 20, 2021 | 7.322 | 7.332 | 7.137 | 7.276 | 7,283,857 | -0.05(-0.63%) |
May 19, 2021 | 7.480 | 7.480 | 7.248 | 7.322 | 11,252,230 | -0.30(-3.90%) |
May 18, 2021 | 7.694 | 7.861 | 7.499 | 7.619 | 11,571,950 | -0.07(-0.97%) |
May 17, 2021 | 7.443 | 7.694 | 7.397 | 7.694 | 11,673,467 | +0.23(+3.11%) |
May 14, 2021 | 7.239 | 7.489 | 7.239 | 7.462 | 12,735,772 | +0.32(+4.42%) |
May 13, 2021 | 7.239 | 7.378 | 7.011 | 7.146 | 12,423,153 | -0.19(-2.53%) |
May 12, 2021 | 7.202 | 7.554 | 7.202 | 7.332 | 13,844,130 | +0.17(+2.33%) |
May 11, 2021 | 6.961 | 7.220 | 6.812 | 7.165 | 14,652,945 | +0.06(+0.78%) |
May 10, 2021 | 7.471 | 7.490 | 7.090 | 7.109 | 16,439,569 | -0.22(-3.04%) |
May 07, 2021 | 7.406 | 7.457 | 7.281 | 7.332 | 11,779,417 | -0.06(-0.88%) |
May 06, 2021 | 7.304 | 7.401 | 7.118 | 7.397 | 8,990,649 | +0.15(+2.05%) |
May 05, 2021 | 7.211 | 7.336 | 7.035 | 7.248 | 14,464,717 | +0.14(+1.96%) |
May 04, 2021 | 7.480 | 7.480 | 7.026 | 7.109 | 14,709,783 | -0.38(-5.08%) |
May 03, 2021 | 7.295 | 7.490 | 7.211 | 7.490 | 7,100,377 | +0.28(+3.86%) |
Apr 30, 2021 | 7.276 | 7.378 | 7.183 | 7.211 | 6,167,631 | -0.16(-2.14%) |
Apr 29, 2021 | 7.471 | 7.564 | 7.271 | 7.369 | 7,548,226 | +0.05(+0.63%) |
Apr 28, 2021 | 7.007 | 7.350 | 6.970 | 7.322 | 10,039,027 | +0.35(+5.06%) |
Apr 27, 2021 | 7.063 | 7.100 | 6.849 | 6.970 | 17,117,436 | -0.06(-0.79%) |
Apr 26, 2021 | 6.961 | 7.072 | 6.942 | 7.026 | 4,602,444 | +0.06(+0.93%) |
Apr 23, 2021 | 6.998 | 7.007 | 6.868 | 6.961 | 3,961,334 | +0.06(+0.81%) |
Apr 22, 2021 | 6.998 | 7.007 | 6.775 | 6.905 | 6,634,044 | -0.10(-1.46%) |
Apr 21, 2021 | 6.654 | 7.007 | 6.645 | 7.007 | 5,358,812 | +0.22(+3.28%) |
Apr 20, 2021 | 7.248 | 7.295 | 6.775 | 6.784 | 10,678,345 | -0.50(-6.88%) |
Apr 19, 2021 | 7.462 | 7.480 | 7.267 | 7.285 | 7,651,314 | -0.11(-1.51%) |
Apr 16, 2021 | 7.564 | 7.564 | 7.354 | 7.397 | 6,276,244 | -0.11(-1.48%) |
Apr 15, 2021 | 7.490 | 7.564 | 7.397 | 7.508 | 7,320,812 | +0.07(+1.00%) |
Apr 14, 2021 | 7.072 | 7.554 | 7.072 | 7.434 | 7,216,702 | +0.43(+6.09%) |
Apr 13, 2021 | 7.007 | 7.086 | 6.998 | 7.007 | 4,120,283 | -0.04(-0.53%) |
Apr 12, 2021 | 7.137 | 7.165 | 6.998 | 7.044 | 3,889,005 | -0.01(-0.13%) |
Apr 09, 2021 | 7.183 | 7.267 | 7.044 | 7.053 | 5,238,500 | -0.17(-2.31%) |
Apr 08, 2021 | 7.137 | 7.220 | 7.007 | 7.220 | 5,503,896 | +0.06(+0.91%) |
Apr 07, 2021 | 7.155 | 7.174 | 6.998 | 7.155 | 5,506,913 | +0.00(+0.00%) |
Apr 06, 2021 | 7.090 | 7.360 | 7.081 | 7.155 | 9,855,370 | +0.11(+1.58%) |
Apr 05, 2021 | 7.285 | 7.285 | 6.961 | 7.044 | 7,403,141 | -0.26(-3.56%) |
Apr 01, 2021 | 7.016 | 7.309 | 6.933 | 7.304 | 9,463,284 | +0.32(+4.65%) |
Mar 31, 2021 | 7.063 | 7.081 | 6.933 | 6.979 | 8,360,140 | -0.06(-0.79%) |
Mar 30, 2021 | 6.979 | 7.100 | 6.961 | 7.035 | 8,188,808 | -0.01(-0.13%) |
Mar 29, 2021 | 7.193 | 7.220 | 6.988 | 7.044 | 6,861,721 | -0.19(-2.69%) |
Mar 26, 2021 | 7.220 | 7.267 | 7.081 | 7.239 | 9,990,291 | +0.13(+1.83%) |
Mar 25, 2021 | 6.951 | 7.128 | 6.803 | 7.109 | 9,022,508 | +0.00(+0.00%) |
Mar 24, 2021 | 7.063 | 7.278 | 7.044 | 7.109 | 12,609,258 | +0.19(+2.82%) |
Mar 23, 2021 | 7.026 | 7.090 | 6.849 | 6.914 | 10,802,958 | -0.34(-4.73%) |
Mar 22, 2021 | 7.480 | 7.499 | 7.248 | 7.258 | 7,474,143 | -0.17(-2.25%) |
Mar 19, 2021 | 7.360 | 7.527 | 7.174 | 7.425 | 10,676,985 | +0.12(+1.65%) |
Mar 18, 2021 | 7.629 | 7.666 | 7.220 | 7.304 | 9,638,230 | -0.45(-5.86%) |
Mar 17, 2021 | 7.564 | 7.777 | 7.499 | 7.759 | 7,949,557 | +0.14(+1.83%) |
Mar 16, 2021 | 7.796 | 7.842 | 7.564 | 7.619 | 10,413,707 | -0.24(-3.07%) |
Mar 15, 2021 | 7.861 | 7.926 | 7.702 | 7.861 | 7,170,283 | -0.01(-0.12%) |
Mar 12, 2021 | 7.805 | 7.870 | 7.684 | 7.870 | 7,218,197 | +0.05(+0.68%) |
Mar 11, 2021 | 7.798 | 7.937 | 7.766 | 7.817 | 9,630,169 | +0.12(+1.56%) |
Mar 10, 2021 | 7.409 | 7.733 | 7.381 | 7.696 | 9,606,228 | +0.30(+4.01%) |
Mar 09, 2021 | 7.530 | 7.622 | 7.354 | 7.400 | 11,787,029 | -0.13(-1.72%) |
Mar 08, 2021 | 7.733 | 7.789 | 7.437 | 7.530 | 16,977,480 | -0.07(-0.97%) |
Mar 05, 2021 | 7.502 | 7.724 | 7.380 | 7.604 | 15,996,710 | +0.32(+4.45%) |
Mar 04, 2021 | 6.992 | 7.335 | 6.816 | 7.280 | 22,795,228 | +0.34(+4.94%) |
Mar 03, 2021 | 6.965 | 7.205 | 6.928 | 6.937 | 9,804,612 | +0.03(+0.40%) |
Mar 02, 2021 | 6.909 | 7.020 | 6.844 | 6.909 | 7,208,223 | +0.03(+0.40%) |