Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 7.139 | 7.185 | 7.089 | 7.098 | 1,542,374 | -0.08(-1.16%) |
Jun 29, 2021 | 7.231 | 7.281 | 7.073 | 7.181 | 907,168 | -0.12(-1.60%) |
Jun 28, 2021 | 7.281 | 7.315 | 7.223 | 7.298 | 930,415 | +0.00(+0.00%) |
Jun 25, 2021 | 7.448 | 7.448 | 7.256 | 7.298 | 1,838,779 | -0.13(-1.80%) |
Jun 24, 2021 | 7.382 | 7.457 | 7.344 | 7.432 | 877,450 | +0.16(+2.18%) |
Jun 23, 2021 | 7.373 | 7.421 | 7.273 | 7.273 | 1,219,317 | -0.11(-1.47%) |
Jun 22, 2021 | 7.423 | 7.432 | 7.290 | 7.382 | 2,019,415 | -0.14(-1.89%) |
Jun 21, 2021 | 7.540 | 7.549 | 7.440 | 7.523 | 985,064 | -0.02(-0.22%) |
Jun 18, 2021 | 7.657 | 7.657 | 7.482 | 7.540 | 1,811,620 | -0.01(-0.11%) |
Jun 17, 2021 | 7.507 | 7.657 | 7.498 | 7.549 | 2,034,195 | +0.06(+0.78%) |
Jun 16, 2021 | 7.632 | 7.707 | 7.461 | 7.490 | 1,387,427 | -0.16(-2.07%) |
Jun 15, 2021 | 7.649 | 7.678 | 7.574 | 7.649 | 651,238 | +0.04(+0.55%) |
Jun 14, 2021 | 7.599 | 7.674 | 7.578 | 7.607 | 658,085 | +0.04(+0.55%) |
Jun 11, 2021 | 7.766 | 7.774 | 7.498 | 7.565 | 1,459,719 | -0.28(-3.51%) |
Jun 10, 2021 | 7.699 | 7.863 | 7.690 | 7.841 | 1,437,687 | +0.26(+3.41%) |
Jun 09, 2021 | 7.632 | 7.716 | 7.582 | 7.582 | 1,058,369 | -0.01(-0.11%) |
Jun 08, 2021 | 7.615 | 7.653 | 7.540 | 7.590 | 1,375,391 | -0.13(-1.73%) |
Jun 07, 2021 | 7.632 | 7.757 | 7.624 | 7.724 | 2,465,555 | +0.13(+1.65%) |
Jun 04, 2021 | 7.523 | 7.615 | 7.465 | 7.599 | 1,763,220 | +0.18(+2.48%) |
Jun 03, 2021 | 7.432 | 7.498 | 7.306 | 7.415 | 1,563,223 | -0.06(-0.78%) |
Jun 02, 2021 | 7.390 | 7.511 | 7.370 | 7.473 | 2,180,068 | +0.08(+1.02%) |
Jun 01, 2021 | 7.248 | 7.440 | 7.248 | 7.398 | 1,385,610 | +0.33(+4.73%) |
May 28, 2021 | 7.048 | 7.106 | 7.031 | 7.064 | 2,006,963 | -0.01(-0.12%) |
May 27, 2021 | 6.947 | 7.073 | 6.914 | 7.073 | 1,925,180 | +0.13(+1.80%) |
May 26, 2021 | 7.014 | 7.022 | 6.889 | 6.947 | 2,056,283 | -0.01(-0.12%) |
May 25, 2021 | 7.014 | 7.022 | 6.939 | 6.956 | 556,496 | -0.02(-0.24%) |
May 24, 2021 | 6.906 | 7.006 | 6.897 | 6.972 | 664,656 | +0.12(+1.71%) |
May 21, 2021 | 6.964 | 6.964 | 6.814 | 6.855 | 948,722 | -0.12(-1.68%) |
May 20, 2021 | 6.981 | 6.997 | 6.918 | 6.972 | 1,416,919 | +0.02(+0.24%) |
May 19, 2021 | 6.872 | 6.985 | 6.847 | 6.956 | 720,357 | +0.08(+1.22%) |
May 18, 2021 | 6.881 | 6.947 | 6.826 | 6.872 | 1,079,582 | -0.01(-0.12%) |
May 17, 2021 | 6.789 | 6.922 | 6.772 | 6.881 | 901,471 | +0.06(+0.86%) |
May 14, 2021 | 6.822 | 6.878 | 6.822 | 6.822 | 941,210 | +0.09(+1.36%) |
May 13, 2021 | 6.797 | 6.853 | 6.672 | 6.730 | 1,220,244 | -0.03(-0.49%) |
May 12, 2021 | 6.914 | 6.914 | 6.747 | 6.764 | 1,500,665 | -0.31(-4.37%) |
May 11, 2021 | 6.914 | 7.081 | 6.889 | 7.073 | 1,447,222 | +0.03(+0.47%) |
May 10, 2021 | 6.981 | 7.089 | 6.939 | 7.039 | 916,824 | +0.06(+0.84%) |
May 07, 2021 | 6.947 | 6.997 | 6.901 | 6.981 | 975,884 | +0.05(+0.72%) |
May 06, 2021 | 6.755 | 6.931 | 6.739 | 6.931 | 1,607,422 | +0.21(+3.11%) |
May 05, 2021 | 6.688 | 6.739 | 6.638 | 6.722 | 655,592 | +0.11(+1.64%) |
May 04, 2021 | 6.622 | 6.647 | 6.563 | 6.613 | 859,268 | +0.00(+0.00%) |
May 03, 2021 | 6.630 | 6.705 | 6.601 | 6.613 | 743,399 | +0.02(+0.26%) |
Apr 30, 2021 | 6.746 | 6.746 | 6.588 | 6.596 | 1,474,093 | -0.21(-3.06%) |
Apr 29, 2021 | 6.721 | 6.812 | 6.679 | 6.804 | 1,510,945 | +0.09(+1.36%) |
Apr 28, 2021 | 6.596 | 6.737 | 6.554 | 6.712 | 1,359,602 | +0.17(+2.67%) |
Apr 27, 2021 | 6.629 | 6.654 | 6.529 | 6.538 | 1,175,266 | -0.11(-1.63%) |
Apr 26, 2021 | 6.696 | 6.700 | 6.613 | 6.646 | 760,528 | -0.02(-0.25%) |
Apr 23, 2021 | 6.721 | 6.771 | 6.662 | 6.662 | 1,829,001 | -0.02(-0.37%) |
Apr 22, 2021 | 6.637 | 6.696 | 6.571 | 6.687 | 2,227,772 | +0.19(+2.94%) |
Apr 21, 2021 | 6.563 | 6.579 | 6.479 | 6.496 | 1,245,109 | -0.07(-1.01%) |
Apr 20, 2021 | 6.588 | 6.654 | 6.538 | 6.563 | 2,726,851 | +0.02(+0.38%) |
Apr 19, 2021 | 6.538 | 6.596 | 6.521 | 6.538 | 1,514,507 | -0.07(-1.01%) |
Apr 16, 2021 | 6.421 | 6.613 | 6.421 | 6.604 | 1,971,950 | +0.16(+2.49%) |
Apr 15, 2021 | 6.509 | 6.546 | 6.436 | 6.444 | 2,183,209 | -0.05(-0.75%) |
Apr 14, 2021 | 6.355 | 6.509 | 6.324 | 6.493 | 2,283,586 | +0.15(+2.44%) |
Apr 13, 2021 | 6.338 | 6.379 | 6.298 | 6.338 | 2,441,595 | -0.06(-0.89%) |
Apr 12, 2021 | 6.501 | 6.501 | 6.371 | 6.395 | 2,263,199 | -0.03(-0.51%) |
Apr 09, 2021 | 6.525 | 6.542 | 6.407 | 6.428 | 1,201,141 | -0.14(-2.11%) |
Apr 08, 2021 | 6.591 | 6.595 | 6.517 | 6.566 | 1,307,410 | +0.03(+0.50%) |
Apr 07, 2021 | 6.517 | 6.582 | 6.444 | 6.534 | 1,392,001 | +0.05(+0.75%) |
Apr 06, 2021 | 6.444 | 6.517 | 6.346 | 6.485 | 1,592,229 | +0.09(+1.40%) |
Apr 05, 2021 | 6.420 | 6.489 | 6.363 | 6.395 | 1,543,486 | +0.08(+1.29%) |