Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.767 | 7.982 | 7.650 | 7.943 | 47,364 | +0.19(+2.39%) |
May 27, 2021 | 7.611 | 7.787 | 7.602 | 7.758 | 28,316 | +0.19(+2.45%) |
May 26, 2021 | 7.602 | 7.650 | 7.533 | 7.572 | 60,574 | -0.03(-0.38%) |
May 25, 2021 | 7.758 | 7.787 | 7.602 | 7.602 | 50,850 | -0.17(-2.13%) |
May 24, 2021 | 7.709 | 7.913 | 7.602 | 7.767 | 35,849 | +0.06(+0.76%) |
May 21, 2021 | 7.719 | 8.196 | 7.641 | 7.709 | 125,651 | +0.11(+1.41%) |
May 20, 2021 | 7.962 | 7.962 | 7.563 | 7.602 | 37,237 | -0.36(-4.53%) |
May 19, 2021 | 7.991 | 7.991 | 7.553 | 7.962 | 304,425 | -0.03(-0.37%) |
May 18, 2021 | 7.611 | 8.060 | 7.514 | 7.991 | 84,072 | +0.38(+4.99%) |
May 17, 2021 | 7.299 | 7.611 | 7.183 | 7.611 | 68,675 | +0.27(+3.72%) |
May 14, 2021 | 7.163 | 7.387 | 6.939 | 7.338 | 47,446 | +0.26(+3.72%) |
May 13, 2021 | 7.036 | 7.173 | 7.036 | 7.075 | 41,732 | +0.00(+0.00%) |
May 12, 2021 | 6.997 | 7.241 | 6.988 | 7.075 | 35,621 | +0.07(+0.97%) |
May 11, 2021 | 7.036 | 7.080 | 6.900 | 7.007 | 56,187 | -0.08(-1.10%) |
May 10, 2021 | 7.105 | 7.231 | 7.027 | 7.085 | 42,332 | -0.07(-0.95%) |
May 07, 2021 | 7.241 | 7.407 | 7.012 | 7.153 | 74,334 | -0.08(-1.08%) |
May 06, 2021 | 7.251 | 7.348 | 7.153 | 7.231 | 45,507 | -0.01(-0.13%) |
May 05, 2021 | 7.085 | 7.416 | 7.017 | 7.241 | 49,867 | +0.10(+1.36%) |
May 04, 2021 | 6.949 | 7.222 | 6.939 | 7.144 | 20,843 | +0.19(+2.66%) |
May 03, 2021 | 6.822 | 6.968 | 6.790 | 6.958 | 53,155 | +0.08(+1.13%) |
Apr 30, 2021 | 7.027 | 7.027 | 6.851 | 6.880 | 51,715 | -0.16(-2.22%) |
Apr 29, 2021 | 7.202 | 7.309 | 6.812 | 7.036 | 42,121 | +0.21(+3.14%) |
Apr 28, 2021 | 6.929 | 6.968 | 6.773 | 6.822 | 13,399 | -0.10(-1.41%) |
Apr 27, 2021 | 6.910 | 6.997 | 6.866 | 6.919 | 114,739 | -0.03(-0.42%) |
Apr 26, 2021 | 6.968 | 7.153 | 6.880 | 6.949 | 34,495 | +0.00(+0.00%) |
Apr 23, 2021 | 6.939 | 7.124 | 6.822 | 6.949 | 97,684 | +0.00(+0.00%) |
Apr 22, 2021 | 7.114 | 7.144 | 6.851 | 6.949 | 54,218 | -0.13(-1.79%) |
Apr 21, 2021 | 6.793 | 7.314 | 6.793 | 7.075 | 107,997 | +0.16(+2.25%) |
Apr 20, 2021 | 7.212 | 7.242 | 6.890 | 6.919 | 49,442 | -0.32(-4.44%) |
Apr 19, 2021 | 7.436 | 7.439 | 7.192 | 7.241 | 45,785 | -0.12(-1.59%) |
Apr 16, 2021 | 7.641 | 7.894 | 7.290 | 7.358 | 454,562 | -0.25(-3.33%) |
Apr 15, 2021 | 7.163 | 7.631 | 6.880 | 7.611 | 277,161 | +0.47(+6.55%) |
Apr 14, 2021 | 6.968 | 7.144 | 6.705 | 7.144 | 94,711 | +0.19(+2.81%) |
Apr 13, 2021 | 6.344 | 6.958 | 6.344 | 6.949 | 447,586 | +0.61(+9.69%) |
Apr 12, 2021 | 6.179 | 6.364 | 5.916 | 6.335 | 210,339 | +0.07(+1.09%) |
Apr 09, 2021 | 6.257 | 6.354 | 6.140 | 6.266 | 68,133 | +0.01(+0.16%) |
Apr 08, 2021 | 6.315 | 6.315 | 6.227 | 6.257 | 9,039 | -0.04(-0.62%) |
Apr 07, 2021 | 6.218 | 6.296 | 6.218 | 6.296 | 14,058 | +0.01(+0.16%) |
Apr 06, 2021 | 6.247 | 6.337 | 6.213 | 6.286 | 41,539 | +0.00(+0.00%) |
Apr 05, 2021 | 6.296 | 6.296 | 6.091 | 6.286 | 100,637 | -0.01(-0.15%) |
Apr 01, 2021 | 6.257 | 6.403 | 6.257 | 6.296 | 72,545 | -0.01(-0.15%) |
Mar 31, 2021 | 6.305 | 6.403 | 6.266 | 6.305 | 117,415 | +0.01(+0.15%) |
Mar 30, 2021 | 6.393 | 6.461 | 6.266 | 6.296 | 58,801 | -0.12(-1.82%) |
Mar 29, 2021 | 6.266 | 6.442 | 6.266 | 6.413 | 50,911 | +0.03(+0.46%) |
Mar 26, 2021 | 6.481 | 6.484 | 6.344 | 6.383 | 35,708 | +0.04(+0.61%) |
Mar 25, 2021 | 6.286 | 6.452 | 6.286 | 6.344 | 129,918 | -0.01(-0.15%) |
Mar 24, 2021 | 6.715 | 6.822 | 6.325 | 6.354 | 45,110 | -0.39(-5.78%) |
Mar 23, 2021 | 6.598 | 6.929 | 6.598 | 6.744 | 176,920 | +0.07(+1.02%) |
Mar 22, 2021 | 6.988 | 7.007 | 6.676 | 6.676 | 132,804 | -0.24(-3.52%) |
Mar 19, 2021 | 7.114 | 7.212 | 6.841 | 6.919 | 68,543 | -0.17(-2.34%) |
Mar 18, 2021 | 7.260 | 7.280 | 6.968 | 7.085 | 217,058 | -0.18(-2.42%) |
Mar 17, 2021 | 7.358 | 7.387 | 7.212 | 7.260 | 56,633 | -0.18(-2.36%) |
Mar 16, 2021 | 7.621 | 7.835 | 7.377 | 7.436 | 39,960 | -0.19(-2.43%) |
Mar 15, 2021 | 7.173 | 7.621 | 7.134 | 7.621 | 81,711 | +0.36(+4.97%) |
Mar 12, 2021 | 7.270 | 7.426 | 7.192 | 7.260 | 122,516 | -0.09(-1.19%) |
Mar 11, 2021 | 7.260 | 7.475 | 7.260 | 7.348 | 49,666 | +0.18(+2.45%) |
Mar 10, 2021 | 7.280 | 7.426 | 7.095 | 7.173 | 58,033 | -0.16(-2.13%) |
Mar 09, 2021 | 7.251 | 7.392 | 7.134 | 7.329 | 49,995 | +0.01(+0.13%) |
Mar 08, 2021 | 7.348 | 7.558 | 7.139 | 7.319 | 60,518 | +0.01(+0.13%) |
Mar 05, 2021 | 7.377 | 7.377 | 6.949 | 7.309 | 36,426 | -0.09(-1.19%) |
Mar 04, 2021 | 7.738 | 7.748 | 7.348 | 7.397 | 57,898 | -0.38(-4.89%) |
Mar 03, 2021 | 7.611 | 7.826 | 7.572 | 7.777 | 65,847 | +0.17(+2.18%) |
Mar 02, 2021 | 7.270 | 7.660 | 7.270 | 7.611 | 63,909 | +0.34(+4.69%) |