Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.878 | 6.929 | 6.707 | 6.920 | 104,278 | +0.12(+1.76%) |
May 27, 2021 | 6.920 | 6.929 | 6.779 | 6.801 | 84,454 | +0.01(+0.13%) |
May 26, 2021 | 6.690 | 6.852 | 6.690 | 6.792 | 61,816 | +0.10(+1.53%) |
May 25, 2021 | 6.878 | 6.937 | 6.690 | 6.690 | 109,130 | -0.20(-2.85%) |
May 24, 2021 | 7.074 | 7.091 | 6.878 | 6.886 | 69,314 | -0.13(-1.83%) |
May 21, 2021 | 7.202 | 7.202 | 6.997 | 7.014 | 60,638 | -0.13(-1.79%) |
May 20, 2021 | 6.869 | 7.143 | 6.843 | 7.143 | 69,007 | +0.24(+3.47%) |
May 19, 2021 | 6.886 | 6.929 | 6.741 | 6.903 | 127,093 | -0.05(-0.68%) |
May 18, 2021 | 6.976 | 7.001 | 6.900 | 6.950 | 63,273 | -0.02(-0.24%) |
May 17, 2021 | 6.976 | 7.001 | 6.807 | 6.967 | 50,090 | +0.03(+0.36%) |
May 14, 2021 | 6.908 | 6.980 | 6.866 | 6.942 | 60,115 | +0.07(+0.98%) |
May 13, 2021 | 6.824 | 6.942 | 6.756 | 6.874 | 119,675 | +0.06(+0.87%) |
May 12, 2021 | 6.984 | 7.102 | 6.756 | 6.815 | 108,269 | -0.25(-3.58%) |
May 11, 2021 | 7.077 | 7.161 | 6.883 | 7.069 | 123,294 | -0.09(-1.30%) |
May 10, 2021 | 7.482 | 7.677 | 7.153 | 7.161 | 149,720 | -0.20(-2.75%) |
May 07, 2021 | 7.178 | 7.364 | 7.178 | 7.364 | 37,329 | +0.11(+1.51%) |
May 06, 2021 | 7.136 | 7.271 | 7.043 | 7.254 | 99,667 | +0.14(+1.90%) |
May 05, 2021 | 7.204 | 7.330 | 7.052 | 7.119 | 91,336 | -0.23(-3.10%) |
May 04, 2021 | 7.389 | 7.432 | 7.246 | 7.347 | 93,291 | +0.04(+0.58%) |
May 03, 2021 | 7.060 | 7.330 | 6.976 | 7.305 | 131,997 | +0.35(+5.10%) |
Apr 30, 2021 | 6.857 | 6.993 | 6.857 | 6.950 | 87,388 | +0.04(+0.61%) |
Apr 29, 2021 | 7.102 | 7.102 | 6.857 | 6.908 | 130,971 | -0.05(-0.73%) |
Apr 28, 2021 | 7.136 | 7.241 | 6.958 | 6.959 | 122,313 | -0.22(-3.06%) |
Apr 27, 2021 | 7.111 | 7.178 | 7.094 | 7.178 | 98,693 | +0.04(+0.59%) |
Apr 26, 2021 | 7.085 | 7.322 | 7.043 | 7.136 | 424,532 | +0.20(+2.92%) |
Apr 23, 2021 | 6.883 | 7.018 | 6.857 | 6.933 | 40,852 | +0.08(+1.11%) |
Apr 22, 2021 | 7.060 | 7.069 | 6.849 | 6.857 | 60,036 | -0.12(-1.69%) |
Apr 21, 2021 | 6.866 | 7.006 | 6.815 | 6.976 | 97,094 | +0.18(+2.61%) |
Apr 20, 2021 | 6.824 | 6.849 | 6.731 | 6.798 | 70,534 | -0.06(-0.86%) |
Apr 19, 2021 | 6.908 | 6.950 | 6.735 | 6.857 | 115,775 | -0.06(-0.85%) |
Apr 16, 2021 | 6.967 | 6.976 | 6.900 | 6.917 | 82,533 | -0.04(-0.61%) |
Apr 15, 2021 | 6.908 | 7.001 | 6.891 | 6.959 | 114,351 | +0.05(+0.73%) |
Apr 14, 2021 | 6.959 | 7.119 | 6.891 | 6.908 | 124,525 | -0.05(-0.73%) |
Apr 13, 2021 | 7.178 | 7.212 | 6.908 | 6.959 | 111,678 | -0.25(-3.51%) |
Apr 12, 2021 | 7.491 | 7.516 | 7.178 | 7.212 | 74,881 | -0.28(-3.72%) |
Apr 09, 2021 | 7.609 | 7.643 | 7.457 | 7.491 | 45,825 | -0.07(-0.89%) |
Apr 08, 2021 | 7.601 | 7.630 | 7.415 | 7.558 | 95,878 | -0.03(-0.33%) |
Apr 07, 2021 | 7.491 | 7.736 | 7.356 | 7.584 | 146,288 | +0.11(+1.47%) |
Apr 06, 2021 | 6.933 | 7.574 | 6.933 | 7.474 | 257,981 | +0.58(+8.46%) |
Apr 05, 2021 | 6.841 | 6.984 | 6.807 | 6.891 | 129,601 | +0.11(+1.62%) |
Apr 01, 2021 | 6.714 | 6.841 | 6.583 | 6.781 | 188,985 | +0.09(+1.39%) |
Mar 31, 2021 | 6.748 | 6.815 | 6.680 | 6.689 | 43,291 | -0.03(-0.38%) |
Mar 30, 2021 | 6.621 | 6.748 | 6.612 | 6.714 | 67,836 | +0.11(+1.66%) |
Mar 29, 2021 | 6.680 | 6.781 | 6.579 | 6.604 | 75,835 | -0.07(-1.01%) |
Mar 26, 2021 | 6.621 | 6.824 | 6.570 | 6.672 | 68,205 | +0.08(+1.28%) |
Mar 25, 2021 | 6.503 | 6.663 | 6.401 | 6.587 | 80,727 | +0.05(+0.71%) |
Mar 24, 2021 | 6.632 | 6.891 | 6.532 | 6.541 | 158,969 | -0.01(-0.13%) |
Mar 23, 2021 | 6.599 | 6.716 | 6.496 | 6.549 | 113,308 | -0.02(-0.25%) |
Mar 22, 2021 | 6.582 | 6.632 | 6.482 | 6.566 | 110,454 | +0.12(+1.81%) |
Mar 19, 2021 | 6.674 | 6.749 | 6.449 | 6.449 | 360,553 | -0.28(-4.21%) |
Mar 18, 2021 | 6.808 | 6.933 | 6.733 | 6.733 | 105,199 | -0.05(-0.74%) |
Mar 17, 2021 | 6.666 | 6.975 | 6.607 | 6.783 | 189,200 | +0.09(+1.37%) |
Mar 16, 2021 | 6.799 | 6.816 | 6.624 | 6.691 | 134,198 | -0.13(-1.96%) |
Mar 15, 2021 | 6.983 | 7.018 | 6.758 | 6.824 | 150,080 | -0.10(-1.45%) |
Mar 12, 2021 | 7.058 | 7.058 | 6.816 | 6.924 | 88,340 | -0.03(-0.48%) |
Mar 11, 2021 | 7.008 | 7.016 | 6.899 | 6.958 | 72,151 | +0.03(+0.36%) |
Mar 10, 2021 | 6.937 | 6.991 | 6.870 | 6.933 | 84,231 | +0.07(+0.97%) |
Mar 09, 2021 | 6.841 | 6.975 | 6.674 | 6.866 | 72,474 | +0.05(+0.73%) |
Mar 08, 2021 | 6.658 | 6.908 | 6.641 | 6.816 | 46,265 | +0.12(+1.74%) |
Mar 05, 2021 | 6.975 | 6.975 | 6.466 | 6.699 | 88,460 | -0.12(-1.71%) |
Mar 04, 2021 | 7.400 | 7.492 | 6.774 | 6.816 | 91,401 | -0.58(-7.79%) |
Mar 03, 2021 | 7.325 | 7.442 | 7.200 | 7.392 | 371,409 | +0.17(+2.31%) |
Mar 02, 2021 | 7.308 | 7.332 | 7.093 | 7.225 | 221,197 | -0.12(-1.59%) |