Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.816 | 6.826 | 6.760 | 6.826 | 1,117,065 | +0.04(+0.55%) |
May 27, 2021 | 6.826 | 6.835 | 6.779 | 6.788 | 1,463,842 | -0.08(-1.22%) |
May 26, 2021 | 6.844 | 6.886 | 6.788 | 6.872 | 1,185,392 | +0.01(+0.14%) |
May 25, 2021 | 6.938 | 6.965 | 6.863 | 6.863 | 931,595 | -0.07(-0.94%) |
May 24, 2021 | 6.891 | 6.979 | 6.882 | 6.928 | 1,223,526 | +0.07(+0.95%) |
May 21, 2021 | 6.844 | 6.872 | 6.816 | 6.863 | 1,303,486 | +0.02(+0.27%) |
May 20, 2021 | 6.844 | 6.858 | 6.798 | 6.844 | 959,770 | +0.00(+0.00%) |
May 19, 2021 | 6.844 | 6.858 | 6.788 | 6.844 | 1,502,508 | -0.04(-0.54%) |
May 18, 2021 | 6.854 | 6.938 | 6.844 | 6.882 | 2,140,063 | +0.09(+1.37%) |
May 17, 2021 | 6.760 | 6.807 | 6.723 | 6.788 | 1,074,622 | -0.02(-0.27%) |
May 14, 2021 | 6.816 | 6.816 | 6.760 | 6.807 | 668,031 | +0.03(+0.41%) |
May 13, 2021 | 6.704 | 6.798 | 6.704 | 6.779 | 1,879,190 | +0.13(+1.96%) |
May 12, 2021 | 6.788 | 6.798 | 6.611 | 6.648 | 2,138,541 | -0.11(-1.66%) |
May 11, 2021 | 6.770 | 6.807 | 6.723 | 6.760 | 2,221,473 | -0.07(-1.09%) |
May 10, 2021 | 6.854 | 6.900 | 6.826 | 6.835 | 2,043,598 | +0.01(+0.14%) |
May 07, 2021 | 6.788 | 6.835 | 6.760 | 6.826 | 1,045,611 | +0.01(+0.14%) |
May 06, 2021 | 6.714 | 6.826 | 6.714 | 6.816 | 1,632,830 | +0.20(+2.96%) |
May 05, 2021 | 6.639 | 6.653 | 6.583 | 6.620 | 3,185,113 | +0.02(+0.28%) |
May 04, 2021 | 6.574 | 6.611 | 6.537 | 6.602 | 1,292,017 | +0.00(+0.00%) |
May 03, 2021 | 6.602 | 6.620 | 6.574 | 6.602 | 891,943 | +0.04(+0.57%) |
Apr 30, 2021 | 6.574 | 6.579 | 6.527 | 6.565 | 1,751,703 | -0.09(-1.40%) |
Apr 29, 2021 | 6.630 | 6.690 | 6.602 | 6.658 | 1,202,885 | +0.07(+1.13%) |
Apr 28, 2021 | 6.574 | 6.620 | 6.574 | 6.583 | 1,027,464 | +0.02(+0.28%) |
Apr 27, 2021 | 6.555 | 6.565 | 6.537 | 6.565 | 634,873 | +0.04(+0.57%) |
Apr 26, 2021 | 6.546 | 6.574 | 6.527 | 6.527 | 806,256 | -0.04(-0.57%) |
Apr 23, 2021 | 6.462 | 6.569 | 6.459 | 6.565 | 1,007,653 | +0.13(+2.03%) |
Apr 22, 2021 | 6.490 | 6.490 | 6.406 | 6.434 | 1,096,091 | -0.07(-1.00%) |
Apr 21, 2021 | 6.434 | 6.518 | 6.415 | 6.499 | 1,674,556 | +0.03(+0.43%) |
Apr 20, 2021 | 6.546 | 6.555 | 6.425 | 6.471 | 1,778,661 | -0.19(-2.80%) |
Apr 19, 2021 | 6.695 | 6.723 | 6.644 | 6.658 | 1,212,030 | -0.05(-0.70%) |
Apr 16, 2021 | 6.676 | 6.704 | 6.658 | 6.704 | 915,853 | +0.03(+0.42%) |
Apr 15, 2021 | 6.714 | 6.732 | 6.639 | 6.676 | 1,416,740 | +0.06(+0.85%) |
Apr 14, 2021 | 6.555 | 6.630 | 6.555 | 6.620 | 1,568,201 | +0.04(+0.57%) |
Apr 13, 2021 | 6.620 | 6.639 | 6.555 | 6.583 | 1,063,897 | -0.06(-0.84%) |
Apr 12, 2021 | 6.676 | 6.695 | 6.620 | 6.639 | 955,803 | -0.03(-0.42%) |
Apr 09, 2021 | 6.620 | 6.667 | 6.611 | 6.667 | 1,804,896 | +0.03(+0.42%) |
Apr 08, 2021 | 6.667 | 6.667 | 6.602 | 6.639 | 1,023,217 | -0.12(-1.79%) |
Apr 07, 2021 | 6.714 | 6.770 | 6.686 | 6.760 | 1,153,390 | +0.05(+0.69%) |
Apr 06, 2021 | 6.779 | 6.788 | 6.658 | 6.714 | 1,957,898 | -0.15(-2.17%) |
Apr 05, 2021 | 6.788 | 6.938 | 6.788 | 6.863 | 2,811,161 | +0.15(+2.22%) |
Apr 01, 2021 | 6.714 | 6.723 | 6.648 | 6.714 | 1,437,589 | -0.05(-0.69%) |
Mar 31, 2021 | 6.835 | 6.835 | 6.732 | 6.760 | 1,728,824 | -0.19(-2.68%) |
Mar 30, 2021 | 6.975 | 6.984 | 6.938 | 6.947 | 1,631,476 | -0.03(-0.40%) |
Mar 29, 2021 | 7.012 | 7.049 | 6.956 | 6.975 | 1,502,598 | -0.08(-1.18%) |
Mar 26, 2021 | 7.030 | 7.067 | 7.003 | 7.058 | 1,166,954 | +0.12(+1.71%) |
Mar 25, 2021 | 6.866 | 6.967 | 6.857 | 6.939 | 1,467,455 | +0.12(+1.74%) |
Mar 24, 2021 | 6.857 | 6.866 | 6.802 | 6.821 | 2,259,877 | -0.12(-1.71%) |
Mar 23, 2021 | 7.021 | 7.035 | 6.930 | 6.939 | 1,187,532 | -0.22(-3.06%) |
Mar 22, 2021 | 7.158 | 7.195 | 7.099 | 7.158 | 1,531,997 | -0.03(-0.38%) |
Mar 19, 2021 | 7.222 | 7.249 | 7.149 | 7.185 | 2,377,117 | +0.11(+1.55%) |
Mar 18, 2021 | 7.103 | 7.149 | 7.040 | 7.076 | 2,804,510 | +0.25(+3.60%) |
Mar 17, 2021 | 6.830 | 6.866 | 6.784 | 6.830 | 1,321,195 | +0.06(+0.94%) |
Mar 16, 2021 | 6.830 | 6.857 | 6.730 | 6.766 | 1,043,068 | -0.15(-2.11%) |
Mar 15, 2021 | 6.885 | 6.939 | 6.857 | 6.912 | 1,622,844 | +0.18(+2.71%) |
Mar 12, 2021 | 6.702 | 6.748 | 6.693 | 6.730 | 1,420,173 | +0.07(+1.10%) |
Mar 11, 2021 | 6.675 | 6.684 | 6.616 | 6.657 | 1,225,355 | -0.05(-0.68%) |
Mar 10, 2021 | 6.657 | 6.720 | 6.638 | 6.702 | 2,003,682 | +0.11(+1.66%) |
Mar 09, 2021 | 6.675 | 6.684 | 6.593 | 6.593 | 1,931,582 | -0.05(-0.69%) |
Mar 08, 2021 | 6.620 | 6.693 | 6.611 | 6.638 | 2,143,260 | +0.11(+1.68%) |
Mar 05, 2021 | 6.529 | 6.538 | 6.447 | 6.529 | 1,699,272 | +0.07(+1.13%) |
Mar 04, 2021 | 6.520 | 6.556 | 6.420 | 6.456 | 2,381,958 | -0.05(-0.84%) |
Mar 03, 2021 | 6.474 | 6.562 | 6.465 | 6.511 | 2,416,839 | +0.05(+0.71%) |
Mar 02, 2021 | 6.456 | 6.474 | 6.447 | 6.465 | 1,182,679 | -0.02(-0.28%) |