Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.839 | 8.263 | 7.782 | 8.075 | 131,130 | +0.24(+3.01%) |
May 27, 2021 | 7.574 | 7.886 | 7.574 | 7.839 | 46,011 | +0.25(+3.36%) |
May 26, 2021 | 7.489 | 7.687 | 7.414 | 7.584 | 30,930 | +0.08(+1.13%) |
May 25, 2021 | 7.640 | 7.772 | 7.499 | 7.499 | 87,551 | -0.13(-1.73%) |
May 24, 2021 | 7.697 | 7.763 | 7.489 | 7.631 | 92,468 | -0.07(-0.86%) |
May 21, 2021 | 7.499 | 7.783 | 7.489 | 7.697 | 99,361 | +0.21(+2.77%) |
May 20, 2021 | 7.291 | 7.650 | 7.281 | 7.489 | 101,683 | +0.18(+2.45%) |
May 19, 2021 | 7.041 | 7.385 | 6.953 | 7.310 | 222,938 | +0.24(+3.34%) |
May 18, 2021 | 6.989 | 7.206 | 6.913 | 7.074 | 61,930 | +0.08(+1.22%) |
May 17, 2021 | 6.847 | 7.055 | 6.809 | 6.989 | 41,341 | +0.09(+1.37%) |
May 14, 2021 | 7.121 | 7.272 | 6.734 | 6.894 | 276,483 | -0.05(-0.68%) |
May 13, 2021 | 6.998 | 7.253 | 6.913 | 6.941 | 43,695 | -0.05(-0.68%) |
May 12, 2021 | 6.941 | 7.154 | 6.847 | 6.989 | 60,475 | -0.08(-1.07%) |
May 11, 2021 | 6.998 | 7.130 | 6.894 | 7.064 | 43,834 | -0.04(-0.53%) |
May 10, 2021 | 7.036 | 7.319 | 6.989 | 7.102 | 53,790 | +0.05(+0.67%) |
May 07, 2021 | 6.847 | 7.177 | 6.847 | 7.055 | 55,802 | +0.16(+2.33%) |
May 06, 2021 | 7.083 | 7.461 | 6.847 | 6.894 | 434,974 | -0.19(-2.67%) |
May 05, 2021 | 7.121 | 7.347 | 7.083 | 7.083 | 48,816 | +0.00(+0.00%) |
May 04, 2021 | 7.168 | 7.470 | 6.375 | 7.083 | 630,968 | -0.13(-1.83%) |
May 03, 2021 | 7.196 | 7.403 | 7.047 | 7.215 | 82,811 | +0.08(+1.18%) |
Apr 30, 2021 | 7.122 | 7.543 | 7.093 | 7.131 | 41,086 | -0.02(-0.26%) |
Apr 29, 2021 | 7.403 | 7.571 | 7.140 | 7.150 | 153,264 | -0.34(-4.51%) |
Apr 28, 2021 | 7.965 | 7.965 | 7.412 | 7.487 | 113,069 | -0.48(-6.00%) |
Apr 27, 2021 | 7.984 | 8.002 | 7.824 | 7.965 | 31,827 | -0.03(-0.35%) |
Apr 26, 2021 | 7.898 | 8.143 | 7.779 | 7.993 | 84,145 | +0.01(+0.12%) |
Apr 23, 2021 | 7.543 | 8.171 | 7.506 | 7.984 | 280,563 | +0.45(+5.97%) |
Apr 22, 2021 | 7.496 | 7.693 | 7.403 | 7.534 | 306,010 | +0.08(+1.13%) |
Apr 21, 2021 | 7.384 | 7.496 | 7.309 | 7.449 | 114,907 | +0.12(+1.66%) |
Apr 20, 2021 | 7.300 | 7.496 | 7.037 | 7.328 | 293,920 | +0.07(+0.90%) |
Apr 19, 2021 | 6.878 | 7.375 | 6.794 | 7.262 | 155,600 | +0.40(+5.87%) |
Apr 16, 2021 | 6.850 | 6.953 | 6.681 | 6.859 | 101,916 | +0.01(+0.14%) |
Apr 15, 2021 | 6.934 | 6.934 | 6.765 | 6.850 | 56,018 | -0.05(-0.68%) |
Apr 14, 2021 | 6.981 | 7.023 | 6.850 | 6.897 | 71,257 | -0.09(-1.34%) |
Apr 13, 2021 | 7.075 | 7.122 | 6.953 | 6.990 | 59,999 | -0.08(-1.19%) |
Apr 12, 2021 | 7.084 | 7.122 | 6.934 | 7.075 | 86,779 | -0.01(-0.13%) |
Apr 09, 2021 | 7.047 | 7.262 | 6.840 | 7.084 | 268,504 | +0.09(+1.34%) |
Apr 08, 2021 | 7.309 | 7.496 | 6.794 | 6.990 | 752,658 | -0.04(-0.53%) |
Apr 07, 2021 | 6.934 | 7.440 | 6.578 | 7.028 | 1,179,971 | +0.48(+7.30%) |
Apr 06, 2021 | 6.325 | 6.578 | 6.306 | 6.550 | 28,873 | +0.22(+3.56%) |
Apr 05, 2021 | 6.334 | 6.545 | 6.250 | 6.325 | 29,818 | +0.00(+0.00%) |
Apr 01, 2021 | 6.006 | 6.325 | 6.006 | 6.325 | 11,525 | +0.36(+5.97%) |
Mar 31, 2021 | 6.006 | 6.216 | 5.894 | 5.969 | 14,127 | -0.07(-1.24%) |
Mar 30, 2021 | 5.950 | 6.139 | 5.894 | 6.044 | 7,256 | +0.14(+2.38%) |
Mar 29, 2021 | 5.950 | 6.063 | 5.903 | 5.903 | 48,716 | -0.06(-0.94%) |
Mar 26, 2021 | 5.950 | 6.091 | 5.875 | 5.960 | 28,173 | +0.10(+1.76%) |
Mar 25, 2021 | 5.903 | 6.006 | 5.763 | 5.857 | 53,955 | -0.22(-3.55%) |
Mar 24, 2021 | 6.006 | 6.156 | 6.006 | 6.072 | 19,181 | +0.11(+1.89%) |
Mar 23, 2021 | 6.409 | 6.409 | 5.907 | 5.960 | 19,329 | -0.48(-7.42%) |
Mar 22, 2021 | 6.419 | 6.620 | 6.363 | 6.437 | 17,975 | +0.07(+1.03%) |
Mar 19, 2021 | 6.231 | 6.653 | 6.194 | 6.372 | 97,434 | +0.13(+2.10%) |
Mar 18, 2021 | 6.466 | 6.541 | 6.213 | 6.241 | 39,930 | -0.32(-4.86%) |
Mar 17, 2021 | 6.353 | 6.653 | 6.213 | 6.559 | 25,475 | +0.22(+3.55%) |
Mar 16, 2021 | 6.569 | 6.662 | 6.248 | 6.334 | 46,038 | -0.22(-3.43%) |
Mar 15, 2021 | 6.250 | 6.578 | 6.250 | 6.559 | 76,471 | +0.23(+3.70%) |
Mar 12, 2021 | 6.400 | 6.466 | 6.250 | 6.325 | 40,019 | -0.02(-0.30%) |
Mar 11, 2021 | 6.381 | 6.480 | 6.194 | 6.344 | 68,291 | +0.07(+1.04%) |
Mar 10, 2021 | 6.334 | 6.484 | 6.138 | 6.278 | 55,184 | +0.09(+1.52%) |
Mar 09, 2021 | 6.269 | 6.506 | 6.029 | 6.184 | 64,172 | +0.03(+0.46%) |
Mar 08, 2021 | 5.950 | 6.259 | 5.828 | 6.156 | 113,850 | +0.23(+3.96%) |
Mar 05, 2021 | 5.725 | 5.941 | 5.388 | 5.922 | 117,177 | +0.22(+3.78%) |
Mar 04, 2021 | 6.119 | 6.119 | 5.641 | 5.707 | 56,564 | -0.50(-8.01%) |
Mar 03, 2021 | 6.269 | 6.306 | 6.128 | 6.203 | 24,566 | -0.07(-1.05%) |
Mar 02, 2021 | 6.138 | 6.278 | 6.110 | 6.269 | 54,393 | +0.17(+2.77%) |