Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.483 | 7.823 | 7.474 | 7.753 | 1,247,627 | +0.27(+3.62%) |
May 27, 2021 | 7.334 | 7.492 | 7.177 | 7.483 | 1,547,361 | +0.23(+3.13%) |
May 26, 2021 | 7.186 | 7.326 | 7.046 | 7.256 | 583,599 | +0.18(+2.59%) |
May 25, 2021 | 7.160 | 7.168 | 7.011 | 7.072 | 417,916 | -0.03(-0.37%) |
May 24, 2021 | 7.212 | 7.291 | 6.969 | 7.099 | 437,952 | -0.09(-1.22%) |
May 21, 2021 | 7.500 | 7.544 | 7.099 | 7.186 | 813,718 | -0.28(-3.74%) |
May 20, 2021 | 7.334 | 7.518 | 7.238 | 7.465 | 885,801 | +0.18(+2.52%) |
May 19, 2021 | 7.186 | 7.352 | 7.177 | 7.282 | 514,811 | -0.07(-0.95%) |
May 18, 2021 | 7.579 | 7.596 | 7.291 | 7.352 | 1,000,084 | -0.12(-1.64%) |
May 17, 2021 | 7.299 | 7.492 | 7.020 | 7.474 | 1,238,146 | +0.20(+2.76%) |
May 14, 2021 | 7.046 | 7.448 | 7.046 | 7.273 | 1,535,323 | +0.38(+5.50%) |
May 13, 2021 | 6.678 | 6.907 | 6.660 | 6.894 | 839,098 | +0.23(+3.51%) |
May 12, 2021 | 6.721 | 6.756 | 6.574 | 6.660 | 538,535 | -0.14(-2.04%) |
May 11, 2021 | 6.730 | 6.838 | 6.634 | 6.799 | 966,386 | -0.08(-1.13%) |
May 10, 2021 | 6.920 | 7.145 | 6.808 | 6.877 | 1,355,632 | +0.04(+0.63%) |
May 07, 2021 | 6.418 | 6.834 | 6.418 | 6.834 | 1,053,129 | +0.37(+5.76%) |
May 06, 2021 | 6.348 | 6.470 | 6.210 | 6.461 | 364,568 | +0.16(+2.47%) |
May 05, 2021 | 6.314 | 6.409 | 6.158 | 6.305 | 398,581 | +0.03(+0.55%) |
May 04, 2021 | 6.288 | 6.348 | 6.154 | 6.271 | 623,815 | -0.07(-1.09%) |
May 03, 2021 | 6.530 | 6.582 | 6.305 | 6.340 | 560,133 | -0.15(-2.27%) |
Apr 30, 2021 | 6.530 | 6.548 | 6.426 | 6.487 | 372,475 | -0.12(-1.83%) |
Apr 29, 2021 | 6.773 | 6.808 | 6.582 | 6.608 | 429,227 | -0.14(-2.05%) |
Apr 28, 2021 | 6.686 | 7.041 | 6.647 | 6.747 | 1,025,100 | +0.06(+0.91%) |
Apr 27, 2021 | 6.409 | 6.764 | 6.409 | 6.686 | 1,051,103 | +0.27(+4.18%) |
Apr 26, 2021 | 6.236 | 6.444 | 6.236 | 6.418 | 785,748 | +0.18(+2.92%) |
Apr 23, 2021 | 6.227 | 6.305 | 6.149 | 6.236 | 531,579 | +0.01(+0.14%) |
Apr 22, 2021 | 6.253 | 6.357 | 6.210 | 6.227 | 285,549 | -0.03(-0.55%) |
Apr 21, 2021 | 6.219 | 6.275 | 6.115 | 6.262 | 501,967 | +0.03(+0.56%) |
Apr 20, 2021 | 6.383 | 6.486 | 6.193 | 6.227 | 591,726 | -0.20(-3.10%) |
Apr 19, 2021 | 6.400 | 6.660 | 6.392 | 6.426 | 535,513 | +0.04(+0.68%) |
Apr 16, 2021 | 6.236 | 6.409 | 6.149 | 6.383 | 897,127 | +0.15(+2.36%) |
Apr 15, 2021 | 6.357 | 6.400 | 6.193 | 6.236 | 407,499 | -0.12(-1.91%) |
Apr 14, 2021 | 6.452 | 6.513 | 6.288 | 6.357 | 663,008 | +0.04(+0.69%) |
Apr 13, 2021 | 6.297 | 6.374 | 6.203 | 6.314 | 521,482 | -0.03(-0.41%) |
Apr 12, 2021 | 6.695 | 6.695 | 6.279 | 6.340 | 632,230 | -0.16(-2.53%) |
Apr 09, 2021 | 6.660 | 6.678 | 6.470 | 6.504 | 500,290 | -0.16(-2.47%) |
Apr 08, 2021 | 6.738 | 6.756 | 6.634 | 6.669 | 305,073 | -0.06(-0.90%) |
Apr 07, 2021 | 6.790 | 6.877 | 6.712 | 6.730 | 788,419 | -0.03(-0.38%) |
Apr 06, 2021 | 6.617 | 6.929 | 6.617 | 6.756 | 547,579 | +0.11(+1.69%) |
Apr 05, 2021 | 6.686 | 6.686 | 6.513 | 6.643 | 296,081 | +0.07(+1.05%) |
Apr 01, 2021 | 6.626 | 6.673 | 6.513 | 6.574 | 247,893 | -0.02(-0.26%) |
Mar 31, 2021 | 6.634 | 6.799 | 6.556 | 6.591 | 361,584 | -0.08(-1.17%) |
Mar 30, 2021 | 6.574 | 6.686 | 6.539 | 6.669 | 418,582 | +0.10(+1.45%) |
Mar 29, 2021 | 6.565 | 6.634 | 6.435 | 6.574 | 256,530 | -0.05(-0.78%) |
Mar 26, 2021 | 6.660 | 6.730 | 6.517 | 6.626 | 511,143 | +0.04(+0.66%) |
Mar 25, 2021 | 6.522 | 6.712 | 6.418 | 6.582 | 571,429 | -0.04(-0.65%) |
Mar 24, 2021 | 6.816 | 6.885 | 6.513 | 6.626 | 654,648 | -0.20(-2.92%) |
Mar 23, 2021 | 6.738 | 6.937 | 6.738 | 6.825 | 423,291 | -0.02(-0.25%) |
Mar 22, 2021 | 6.825 | 6.851 | 6.634 | 6.842 | 371,812 | -0.02(-0.25%) |
Mar 19, 2021 | 6.721 | 6.989 | 6.660 | 6.859 | 330,216 | +0.10(+1.54%) |
Mar 18, 2021 | 7.015 | 7.067 | 6.721 | 6.756 | 501,675 | -0.23(-3.35%) |
Mar 17, 2021 | 6.868 | 7.007 | 6.790 | 6.989 | 611,602 | +0.06(+0.88%) |
Mar 16, 2021 | 7.189 | 7.301 | 6.859 | 6.929 | 624,413 | -0.19(-2.68%) |
Mar 15, 2021 | 6.946 | 7.267 | 6.894 | 7.119 | 1,061,710 | +0.24(+3.53%) |
Mar 12, 2021 | 6.704 | 6.968 | 6.704 | 6.877 | 874,843 | +0.07(+1.02%) |
Mar 11, 2021 | 6.712 | 6.816 | 6.574 | 6.808 | 901,078 | +0.10(+1.42%) |
Mar 10, 2021 | 6.297 | 6.747 | 6.297 | 6.712 | 1,420,163 | +0.49(+7.79%) |
Mar 09, 2021 | 6.167 | 6.331 | 6.097 | 6.227 | 1,200,607 | +0.05(+0.84%) |
Mar 08, 2021 | 6.167 | 6.323 | 6.080 | 6.175 | 1,351,536 | +0.01(+0.14%) |
Mar 05, 2021 | 6.530 | 6.548 | 6.063 | 6.167 | 1,138,209 | -0.23(-3.65%) |
Mar 04, 2021 | 6.383 | 6.652 | 6.227 | 6.400 | 1,512,933 | +0.10(+1.51%) |
Mar 03, 2021 | 6.608 | 6.695 | 6.271 | 6.305 | 674,521 | -0.34(-5.08%) |
Mar 02, 2021 | 6.513 | 6.686 | 6.426 | 6.643 | 648,618 | +0.07(+1.05%) |