Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.719 | 6.769 | 6.552 | 6.760 | 106,744 | +0.12(+1.76%) |
May 27, 2021 | 6.760 | 6.769 | 6.623 | 6.644 | 86,451 | +0.01(+0.13%) |
May 26, 2021 | 6.535 | 6.694 | 6.535 | 6.635 | 63,278 | +0.10(+1.53%) |
May 25, 2021 | 6.719 | 6.777 | 6.535 | 6.535 | 111,712 | -0.19(-2.85%) |
May 24, 2021 | 6.911 | 6.927 | 6.719 | 6.727 | 70,953 | -0.13(-1.83%) |
May 21, 2021 | 7.036 | 7.036 | 6.836 | 6.852 | 62,073 | -0.13(-1.79%) |
May 20, 2021 | 6.710 | 6.977 | 6.685 | 6.977 | 70,640 | +0.23(+3.47%) |
May 19, 2021 | 6.727 | 6.769 | 6.585 | 6.744 | 130,100 | -0.05(-0.68%) |
May 18, 2021 | 6.814 | 6.839 | 6.740 | 6.790 | 64,770 | -0.02(-0.24%) |
May 17, 2021 | 6.814 | 6.839 | 6.649 | 6.806 | 51,275 | +0.02(+0.36%) |
May 14, 2021 | 6.748 | 6.819 | 6.707 | 6.781 | 61,537 | +0.07(+0.98%) |
May 13, 2021 | 6.666 | 6.781 | 6.600 | 6.715 | 122,506 | +0.06(+0.87%) |
May 12, 2021 | 6.823 | 6.938 | 6.600 | 6.658 | 110,830 | -0.25(-3.58%) |
May 11, 2021 | 6.913 | 6.996 | 6.724 | 6.905 | 126,211 | -0.09(-1.30%) |
May 10, 2021 | 7.309 | 7.499 | 6.988 | 6.996 | 153,262 | -0.20(-2.75%) |
May 07, 2021 | 7.012 | 7.194 | 7.012 | 7.194 | 38,212 | +0.11(+1.51%) |
May 06, 2021 | 6.971 | 7.103 | 6.880 | 7.087 | 102,025 | +0.13(+1.90%) |
May 05, 2021 | 7.037 | 7.161 | 6.889 | 6.955 | 93,496 | -0.22(-3.10%) |
May 04, 2021 | 7.219 | 7.260 | 7.078 | 7.177 | 95,497 | +0.04(+0.58%) |
May 03, 2021 | 6.897 | 7.161 | 6.814 | 7.136 | 135,120 | +0.35(+5.10%) |
Apr 30, 2021 | 6.699 | 6.831 | 6.699 | 6.790 | 89,455 | +0.04(+0.61%) |
Apr 29, 2021 | 6.938 | 6.938 | 6.699 | 6.748 | 134,069 | -0.05(-0.73%) |
Apr 28, 2021 | 6.971 | 7.074 | 6.797 | 6.798 | 125,207 | -0.21(-3.06%) |
Apr 27, 2021 | 6.946 | 7.012 | 6.930 | 7.012 | 101,027 | +0.04(+0.59%) |
Apr 26, 2021 | 6.922 | 7.153 | 6.880 | 6.971 | 434,575 | +0.20(+2.92%) |
Apr 23, 2021 | 6.724 | 6.856 | 6.699 | 6.773 | 41,818 | +0.07(+1.11%) |
Apr 22, 2021 | 6.897 | 6.905 | 6.691 | 6.699 | 61,456 | -0.12(-1.69%) |
Apr 21, 2021 | 6.707 | 6.844 | 6.658 | 6.814 | 99,391 | +0.17(+2.61%) |
Apr 20, 2021 | 6.666 | 6.691 | 6.575 | 6.641 | 72,203 | -0.06(-0.86%) |
Apr 19, 2021 | 6.748 | 6.790 | 6.579 | 6.699 | 118,513 | -0.06(-0.85%) |
Apr 16, 2021 | 6.806 | 6.814 | 6.740 | 6.757 | 84,485 | -0.04(-0.61%) |
Apr 15, 2021 | 6.748 | 6.839 | 6.732 | 6.798 | 117,056 | +0.05(+0.73%) |
Apr 14, 2021 | 6.798 | 6.955 | 6.732 | 6.748 | 127,471 | -0.05(-0.73%) |
Apr 13, 2021 | 7.012 | 7.045 | 6.748 | 6.798 | 114,319 | -0.25(-3.51%) |
Apr 12, 2021 | 7.318 | 7.342 | 7.012 | 7.045 | 76,652 | -0.27(-3.72%) |
Apr 09, 2021 | 7.433 | 7.466 | 7.285 | 7.318 | 46,909 | -0.07(-0.89%) |
Apr 08, 2021 | 7.425 | 7.454 | 7.243 | 7.384 | 98,146 | -0.02(-0.33%) |
Apr 07, 2021 | 7.318 | 7.557 | 7.186 | 7.408 | 149,749 | +0.11(+1.47%) |
Apr 06, 2021 | 6.773 | 7.399 | 6.773 | 7.301 | 264,084 | +0.57(+8.46%) |
Apr 05, 2021 | 6.682 | 6.823 | 6.649 | 6.732 | 132,666 | +0.11(+1.62%) |
Apr 01, 2021 | 6.559 | 6.682 | 6.431 | 6.625 | 193,456 | +0.09(+1.39%) |
Mar 31, 2021 | 6.592 | 6.658 | 6.526 | 6.534 | 44,315 | -0.02(-0.38%) |
Mar 30, 2021 | 6.468 | 6.592 | 6.460 | 6.559 | 69,440 | +0.11(+1.66%) |
Mar 29, 2021 | 6.526 | 6.625 | 6.427 | 6.451 | 77,629 | -0.07(-1.01%) |
Mar 26, 2021 | 6.468 | 6.666 | 6.418 | 6.517 | 69,818 | +0.08(+1.28%) |
Mar 25, 2021 | 6.352 | 6.509 | 6.253 | 6.435 | 82,637 | +0.05(+0.71%) |
Mar 24, 2021 | 6.479 | 6.732 | 6.381 | 6.390 | 162,729 | -0.01(-0.13%) |
Mar 23, 2021 | 6.447 | 6.561 | 6.346 | 6.398 | 115,988 | -0.02(-0.25%) |
Mar 22, 2021 | 6.430 | 6.479 | 6.333 | 6.414 | 113,067 | +0.11(+1.81%) |
Mar 19, 2021 | 6.520 | 6.593 | 6.300 | 6.300 | 369,082 | -0.28(-4.21%) |
Mar 18, 2021 | 6.650 | 6.773 | 6.577 | 6.577 | 107,687 | -0.05(-0.74%) |
Mar 17, 2021 | 6.512 | 6.813 | 6.455 | 6.626 | 193,676 | +0.09(+1.37%) |
Mar 16, 2021 | 6.642 | 6.659 | 6.471 | 6.536 | 137,372 | -0.13(-1.96%) |
Mar 15, 2021 | 6.822 | 6.856 | 6.601 | 6.667 | 153,630 | -0.10(-1.45%) |
Mar 12, 2021 | 6.895 | 6.895 | 6.659 | 6.764 | 90,430 | -0.03(-0.48%) |
Mar 11, 2021 | 6.846 | 6.854 | 6.740 | 6.797 | 73,858 | +0.02(+0.36%) |
Mar 10, 2021 | 6.777 | 6.829 | 6.711 | 6.773 | 86,223 | +0.07(+0.97%) |
Mar 09, 2021 | 6.683 | 6.813 | 6.520 | 6.707 | 74,189 | +0.05(+0.73%) |
Mar 08, 2021 | 6.504 | 6.748 | 6.487 | 6.659 | 47,359 | +0.11(+1.74%) |
Mar 05, 2021 | 6.813 | 6.813 | 6.316 | 6.544 | 90,552 | -0.11(-1.71%) |
Mar 04, 2021 | 7.229 | 7.319 | 6.618 | 6.659 | 93,563 | -0.56(-7.79%) |
Mar 03, 2021 | 7.156 | 7.270 | 7.033 | 7.221 | 380,195 | +0.16(+2.31%) |
Mar 02, 2021 | 7.139 | 7.162 | 6.929 | 7.058 | 226,429 | -0.11(-1.59%) |