Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.046 | 7.105 | 7.030 | 7.063 | 2,007,266 | -0.01(-0.12%) |
May 27, 2021 | 6.946 | 7.072 | 6.913 | 7.072 | 1,925,470 | +0.13(+1.80%) |
May 26, 2021 | 7.013 | 7.021 | 6.888 | 6.946 | 2,056,593 | -0.01(-0.12%) |
May 25, 2021 | 7.013 | 7.021 | 6.938 | 6.955 | 556,580 | -0.02(-0.24%) |
May 24, 2021 | 6.905 | 7.005 | 6.896 | 6.971 | 664,756 | +0.12(+1.71%) |
May 21, 2021 | 6.963 | 6.963 | 6.813 | 6.854 | 948,865 | -0.12(-1.68%) |
May 20, 2021 | 6.980 | 6.996 | 6.917 | 6.971 | 1,417,132 | +0.02(+0.24%) |
May 19, 2021 | 6.871 | 6.984 | 6.846 | 6.955 | 720,465 | +0.08(+1.22%) |
May 18, 2021 | 6.879 | 6.946 | 6.825 | 6.871 | 1,079,745 | -0.01(-0.12%) |
May 17, 2021 | 6.788 | 6.921 | 6.771 | 6.879 | 901,607 | +0.06(+0.86%) |
May 14, 2021 | 6.821 | 6.877 | 6.821 | 6.821 | 941,352 | +0.09(+1.36%) |
May 13, 2021 | 6.796 | 6.852 | 6.671 | 6.729 | 1,220,428 | -0.03(-0.49%) |
May 12, 2021 | 6.913 | 6.913 | 6.746 | 6.763 | 1,500,891 | -0.31(-4.37%) |
May 11, 2021 | 6.913 | 7.080 | 6.888 | 7.072 | 1,447,441 | +0.03(+0.47%) |
May 10, 2021 | 6.980 | 7.088 | 6.938 | 7.038 | 916,962 | +0.06(+0.84%) |
May 07, 2021 | 6.946 | 6.996 | 6.900 | 6.980 | 976,031 | +0.05(+0.72%) |
May 06, 2021 | 6.754 | 6.930 | 6.738 | 6.930 | 1,607,665 | +0.21(+3.11%) |
May 05, 2021 | 6.687 | 6.738 | 6.637 | 6.721 | 655,691 | +0.11(+1.64%) |
May 04, 2021 | 6.621 | 6.646 | 6.562 | 6.612 | 859,398 | +0.00(+0.00%) |
May 03, 2021 | 6.629 | 6.704 | 6.600 | 6.612 | 743,511 | +0.02(+0.26%) |
Apr 30, 2021 | 6.745 | 6.745 | 6.587 | 6.595 | 1,474,315 | -0.21(-3.06%) |
Apr 29, 2021 | 6.720 | 6.811 | 6.678 | 6.803 | 1,511,173 | +0.09(+1.36%) |
Apr 28, 2021 | 6.595 | 6.736 | 6.553 | 6.711 | 1,359,807 | +0.17(+2.67%) |
Apr 27, 2021 | 6.628 | 6.653 | 6.528 | 6.537 | 1,175,443 | -0.11(-1.63%) |
Apr 26, 2021 | 6.695 | 6.699 | 6.612 | 6.645 | 760,642 | -0.02(-0.25%) |
Apr 23, 2021 | 6.720 | 6.770 | 6.661 | 6.661 | 1,829,277 | -0.02(-0.37%) |
Apr 22, 2021 | 6.636 | 6.695 | 6.570 | 6.686 | 2,228,108 | +0.19(+2.94%) |
Apr 21, 2021 | 6.562 | 6.578 | 6.478 | 6.495 | 1,245,297 | -0.07(-1.01%) |
Apr 20, 2021 | 6.587 | 6.653 | 6.537 | 6.562 | 2,727,262 | +0.02(+0.38%) |
Apr 19, 2021 | 6.537 | 6.595 | 6.520 | 6.537 | 1,514,736 | -0.07(-1.01%) |
Apr 16, 2021 | 6.420 | 6.612 | 6.420 | 6.603 | 1,972,247 | +0.16(+2.49%) |
Apr 15, 2021 | 6.508 | 6.545 | 6.435 | 6.443 | 2,183,538 | -0.05(-0.75%) |
Apr 14, 2021 | 6.354 | 6.508 | 6.323 | 6.492 | 2,283,930 | +0.15(+2.44%) |
Apr 13, 2021 | 6.337 | 6.378 | 6.297 | 6.337 | 2,441,963 | -0.06(-0.89%) |
Apr 12, 2021 | 6.500 | 6.500 | 6.370 | 6.394 | 2,263,540 | -0.03(-0.51%) |
Apr 09, 2021 | 6.524 | 6.541 | 6.406 | 6.427 | 1,201,322 | -0.14(-2.11%) |
Apr 08, 2021 | 6.590 | 6.594 | 6.516 | 6.565 | 1,307,607 | +0.03(+0.50%) |
Apr 07, 2021 | 6.516 | 6.581 | 6.443 | 6.533 | 1,392,211 | +0.05(+0.75%) |
Apr 06, 2021 | 6.443 | 6.516 | 6.345 | 6.484 | 1,592,469 | +0.09(+1.40%) |
Apr 05, 2021 | 6.419 | 6.488 | 6.362 | 6.394 | 1,543,719 | +0.08(+1.29%) |
Apr 01, 2021 | 6.402 | 6.402 | 6.264 | 6.313 | 2,457,591 | -0.09(-1.40%) |
Mar 31, 2021 | 6.476 | 6.492 | 6.378 | 6.402 | 2,278,260 | -0.04(-0.63%) |
Mar 30, 2021 | 6.451 | 6.496 | 6.411 | 6.443 | 1,574,624 | +0.01(+0.13%) |
Mar 29, 2021 | 6.403 | 6.460 | 6.322 | 6.435 | 997,499 | -0.02(-0.38%) |
Mar 26, 2021 | 6.532 | 6.604 | 6.419 | 6.460 | 1,656,430 | -0.02(-0.37%) |
Mar 25, 2021 | 6.500 | 6.605 | 6.484 | 6.484 | 1,197,715 | -0.06(-0.99%) |
Mar 24, 2021 | 6.686 | 6.703 | 6.516 | 6.549 | 2,655,905 | -0.18(-2.65%) |
Mar 23, 2021 | 6.759 | 6.832 | 6.670 | 6.727 | 2,531,792 | -0.06(-0.84%) |
Mar 22, 2021 | 6.889 | 6.897 | 6.751 | 6.784 | 2,405,414 | -0.14(-1.99%) |
Mar 19, 2021 | 6.857 | 7.019 | 6.857 | 6.921 | 2,173,903 | +0.10(+1.43%) |
Mar 18, 2021 | 6.759 | 6.901 | 6.739 | 6.824 | 3,422,717 | +0.00(+0.00%) |
Mar 17, 2021 | 6.549 | 6.853 | 6.541 | 6.824 | 2,005,578 | +0.19(+2.93%) |
Mar 16, 2021 | 6.670 | 6.711 | 6.605 | 6.630 | 2,075,663 | +0.06(+0.99%) |
Mar 15, 2021 | 6.565 | 6.638 | 6.492 | 6.565 | 2,389,020 | -0.09(-1.34%) |
Mar 12, 2021 | 6.476 | 6.686 | 6.460 | 6.654 | 2,063,474 | +0.15(+2.24%) |
Mar 11, 2021 | 6.370 | 6.532 | 6.326 | 6.508 | 3,206,504 | +0.24(+3.75%) |
Mar 10, 2021 | 6.233 | 6.297 | 6.152 | 6.273 | 1,625,744 | +0.11(+1.71%) |
Mar 09, 2021 | 6.087 | 6.233 | 6.070 | 6.168 | 2,001,696 | +0.01(+0.13%) |
Mar 08, 2021 | 6.378 | 6.419 | 6.135 | 6.160 | 3,064,891 | -0.31(-4.76%) |
Mar 05, 2021 | 6.314 | 6.476 | 6.257 | 6.468 | 1,862,728 | +0.17(+2.70%) |
Mar 04, 2021 | 6.460 | 6.524 | 6.257 | 6.297 | 3,210,200 | -0.09(-1.40%) |
Mar 03, 2021 | 6.152 | 6.443 | 6.046 | 6.387 | 3,100,983 | +0.14(+2.20%) |
Mar 02, 2021 | 6.176 | 6.306 | 6.070 | 6.249 | 2,325,776 | -0.04(-0.64%) |