Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.230 | 7.272 | 7.078 | 7.196 | 43,512 | +0.00(+0.00%) |
May 27, 2021 | 6.984 | 7.247 | 6.984 | 7.196 | 52,363 | +0.00(+0.00%) |
May 26, 2021 | 7.027 | 7.264 | 6.849 | 7.196 | 81,995 | +0.22(+3.16%) |
May 25, 2021 | 7.001 | 7.078 | 6.976 | 6.976 | 64,479 | -0.09(-1.32%) |
May 24, 2021 | 6.984 | 7.137 | 6.934 | 7.069 | 43,112 | +0.12(+1.71%) |
May 21, 2021 | 6.925 | 6.968 | 6.879 | 6.951 | 68,311 | +0.07(+0.98%) |
May 20, 2021 | 6.773 | 6.891 | 6.697 | 6.883 | 50,405 | +0.09(+1.37%) |
May 19, 2021 | 6.747 | 6.841 | 6.646 | 6.790 | 38,766 | -0.01(-0.12%) |
May 18, 2021 | 6.900 | 6.908 | 6.798 | 6.798 | 31,435 | -0.10(-1.47%) |
May 17, 2021 | 6.866 | 6.942 | 6.849 | 6.900 | 58,443 | +0.03(+0.49%) |
May 14, 2021 | 6.747 | 6.883 | 6.747 | 6.866 | 73,119 | +0.13(+1.88%) |
May 13, 2021 | 6.578 | 6.747 | 6.561 | 6.739 | 31,631 | +0.16(+2.45%) |
May 12, 2021 | 6.671 | 6.680 | 6.561 | 6.578 | 45,321 | -0.08(-1.15%) |
May 11, 2021 | 6.671 | 6.697 | 6.625 | 6.654 | 45,926 | -0.05(-0.76%) |
May 10, 2021 | 6.815 | 6.849 | 6.680 | 6.705 | 65,721 | -0.09(-1.37%) |
May 07, 2021 | 6.790 | 6.815 | 6.764 | 6.798 | 31,044 | -0.07(-0.99%) |
May 06, 2021 | 6.815 | 6.883 | 6.747 | 6.866 | 52,569 | +0.03(+0.50%) |
May 05, 2021 | 6.908 | 6.951 | 6.807 | 6.832 | 56,933 | -0.10(-1.47%) |
May 04, 2021 | 7.010 | 7.035 | 6.934 | 6.934 | 56,708 | -0.12(-1.68%) |
May 03, 2021 | 7.027 | 7.103 | 6.942 | 7.052 | 72,557 | +0.04(+0.60%) |
Apr 30, 2021 | 6.984 | 7.120 | 6.925 | 7.010 | 97,803 | +0.01(+0.12%) |
Apr 29, 2021 | 7.069 | 7.069 | 6.917 | 7.001 | 66,842 | -0.03(-0.36%) |
Apr 28, 2021 | 6.984 | 7.052 | 6.934 | 7.027 | 103,775 | +0.04(+0.61%) |
Apr 27, 2021 | 6.807 | 7.035 | 6.807 | 6.984 | 131,860 | +0.13(+1.85%) |
Apr 26, 2021 | 6.798 | 6.925 | 6.798 | 6.857 | 73,053 | +0.01(+0.12%) |
Apr 23, 2021 | 6.781 | 6.900 | 6.756 | 6.849 | 131,231 | +0.09(+1.38%) |
Apr 22, 2021 | 6.781 | 6.798 | 6.618 | 6.756 | 84,647 | +0.03(+0.50%) |
Apr 21, 2021 | 6.646 | 6.756 | 6.570 | 6.722 | 78,663 | +0.10(+1.53%) |
Apr 20, 2021 | 6.671 | 6.671 | 6.544 | 6.620 | 49,547 | -0.08(-1.14%) |
Apr 19, 2021 | 6.595 | 6.730 | 6.570 | 6.697 | 52,631 | +0.08(+1.15%) |
Apr 16, 2021 | 6.739 | 6.815 | 6.603 | 6.620 | 140,326 | -0.01(-0.13%) |
Apr 15, 2021 | 6.629 | 6.705 | 6.527 | 6.629 | 44,748 | +0.09(+1.42%) |
Apr 14, 2021 | 6.747 | 6.747 | 6.375 | 6.536 | 115,440 | -0.04(-0.64%) |
Apr 13, 2021 | 6.502 | 6.637 | 6.443 | 6.578 | 23,232 | +0.06(+0.91%) |
Apr 12, 2021 | 6.620 | 6.646 | 6.383 | 6.519 | 75,512 | -0.10(-1.53%) |
Apr 09, 2021 | 6.697 | 6.701 | 6.603 | 6.620 | 24,805 | -0.01(-0.13%) |
Apr 08, 2021 | 6.637 | 6.675 | 6.587 | 6.629 | 25,203 | +0.02(+0.26%) |
Apr 07, 2021 | 6.739 | 6.755 | 6.570 | 6.612 | 57,516 | -0.14(-2.01%) |
Apr 06, 2021 | 6.781 | 6.934 | 6.739 | 6.747 | 64,631 | -0.10(-1.48%) |
Apr 05, 2021 | 6.857 | 6.942 | 6.790 | 6.849 | 95,333 | -0.01(-0.12%) |
Apr 01, 2021 | 6.916 | 6.940 | 6.799 | 6.857 | 139,957 | +0.02(+0.24%) |
Mar 31, 2021 | 6.866 | 6.916 | 6.782 | 6.841 | 43,094 | -0.06(-0.85%) |
Mar 30, 2021 | 6.782 | 6.949 | 6.732 | 6.899 | 38,727 | +0.11(+1.60%) |
Mar 29, 2021 | 6.949 | 6.983 | 6.774 | 6.791 | 60,801 | -0.16(-2.28%) |
Mar 26, 2021 | 6.966 | 6.998 | 6.841 | 6.949 | 19,754 | +0.06(+0.85%) |
Mar 25, 2021 | 6.791 | 6.899 | 6.728 | 6.891 | 31,564 | +0.18(+2.74%) |
Mar 24, 2021 | 6.974 | 7.083 | 6.699 | 6.707 | 34,406 | -0.25(-3.60%) |
Mar 23, 2021 | 6.916 | 7.050 | 6.832 | 6.958 | 59,563 | +0.05(+0.73%) |
Mar 22, 2021 | 7.141 | 7.141 | 6.841 | 6.908 | 36,903 | -0.29(-4.06%) |
Mar 19, 2021 | 6.899 | 7.250 | 6.690 | 7.200 | 274,167 | +0.30(+4.36%) |
Mar 18, 2021 | 7.024 | 7.050 | 6.899 | 6.899 | 35,797 | -0.08(-1.08%) |
Mar 17, 2021 | 6.974 | 7.083 | 6.941 | 6.974 | 51,860 | -0.04(-0.60%) |
Mar 16, 2021 | 7.024 | 7.215 | 6.949 | 7.016 | 52,178 | -0.01(-0.12%) |
Mar 15, 2021 | 7.141 | 7.258 | 6.933 | 7.024 | 84,636 | -0.29(-4.00%) |
Mar 12, 2021 | 7.342 | 7.350 | 7.108 | 7.317 | 19,634 | +0.05(+0.69%) |
Mar 11, 2021 | 7.442 | 7.450 | 7.100 | 7.267 | 32,214 | -0.13(-1.69%) |
Mar 10, 2021 | 7.217 | 7.434 | 7.192 | 7.392 | 39,507 | +0.23(+3.15%) |
Mar 09, 2021 | 7.083 | 7.334 | 6.991 | 7.166 | 30,196 | +0.08(+1.18%) |
Mar 08, 2021 | 6.983 | 7.133 | 6.983 | 7.083 | 41,833 | +0.08(+1.07%) |
Mar 05, 2021 | 6.699 | 7.093 | 6.699 | 7.008 | 85,482 | +0.34(+5.14%) |
Mar 04, 2021 | 6.490 | 6.749 | 6.490 | 6.665 | 87,719 | +0.13(+1.92%) |
Mar 03, 2021 | 6.390 | 6.715 | 6.365 | 6.540 | 145,978 | +0.22(+3.43%) |
Mar 02, 2021 | 6.315 | 6.365 | 6.281 | 6.323 | 22,104 | -0.04(-0.66%) |