Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.620 | 7.750 | 7.590 | 7.750 | 123,682 | +0.15(+1.97%) |
May 27, 2021 | 7.610 | 7.700 | 7.560 | 7.600 | 50,689 | +0.05(+0.66%) |
May 26, 2021 | 7.475 | 7.800 | 7.475 | 7.550 | 102,125 | -0.03(-0.40%) |
May 25, 2021 | 7.600 | 7.700 | 7.550 | 7.580 | 87,894 | -0.04(-0.52%) |
May 24, 2021 | 7.740 | 7.850 | 7.570 | 7.620 | 136,475 | -0.05(-0.65%) |
May 21, 2021 | 7.560 | 7.850 | 7.480 | 7.670 | 147,649 | -0.05(-0.65%) |
May 20, 2021 | 7.520 | 7.780 | 7.500 | 7.720 | 258,792 | +0.25(+3.35%) |
May 19, 2021 | 7.480 | 7.560 | 7.260 | 7.470 | 136,042 | -0.09(-1.19%) |
May 18, 2021 | 7.320 | 7.720 | 7.320 | 7.560 | 257,477 | +0.22(+3.00%) |
May 17, 2021 | 7.350 | 7.560 | 7.330 | 7.340 | 226,851 | +0.01(+0.14%) |
May 14, 2021 | 7.400 | 7.570 | 6.990 | 7.330 | 606,008 | +0.00(+0.00%) |
May 13, 2021 | 7.290 | 7.430 | 7.230 | 7.330 | 406,546 | +0.08(+1.10%) |
May 12, 2021 | 7.280 | 7.490 | 7.210 | 7.250 | 181,521 | -0.03(-0.41%) |
May 11, 2021 | 7.210 | 7.367 | 7.110 | 7.280 | 126,375 | +0.04(+0.55%) |
May 10, 2021 | 7.450 | 7.620 | 7.210 | 7.240 | 246,818 | +0.22(+3.13%) |
May 07, 2021 | 6.880 | 7.050 | 6.840 | 7.020 | 104,989 | +0.13(+1.89%) |
May 06, 2021 | 6.650 | 6.930 | 6.560 | 6.890 | 98,534 | +0.21(+3.14%) |
May 05, 2021 | 6.600 | 6.806 | 6.495 | 6.680 | 69,719 | +0.09(+1.37%) |
May 04, 2021 | 6.580 | 6.650 | 6.400 | 6.590 | 101,325 | -0.03(-0.45%) |
May 03, 2021 | 6.430 | 6.650 | 6.360 | 6.620 | 78,522 | +0.20(+3.12%) |
Apr 30, 2021 | 6.580 | 6.610 | 6.420 | 6.420 | 61,300 | -0.20(-3.02%) |
Apr 29, 2021 | 6.580 | 6.640 | 6.530 | 6.620 | 36,467 | +0.04(+0.61%) |
Apr 28, 2021 | 6.590 | 6.640 | 6.400 | 6.580 | 78,628 | +0.15(+2.33%) |
Apr 27, 2021 | 6.410 | 6.500 | 6.350 | 6.430 | 128,152 | +0.02(+0.31%) |
Apr 26, 2021 | 6.490 | 6.540 | 6.370 | 6.410 | 53,111 | -0.04(-0.62%) |
Apr 23, 2021 | 6.430 | 6.530 | 6.360 | 6.450 | 258,000 | +0.05(+0.78%) |
Apr 22, 2021 | 6.360 | 6.436 | 6.285 | 6.400 | 92,869 | +0.02(+0.31%) |
Apr 21, 2021 | 6.330 | 6.460 | 6.309 | 6.380 | 73,943 | +0.02(+0.31%) |
Apr 20, 2021 | 6.470 | 6.470 | 6.320 | 6.360 | 68,976 | -0.09(-1.40%) |
Apr 19, 2021 | 6.410 | 6.490 | 6.310 | 6.450 | 64,666 | +0.04(+0.62%) |
Apr 16, 2021 | 6.420 | 6.490 | 6.250 | 6.410 | 108,200 | +0.01(+0.16%) |
Apr 15, 2021 | 6.250 | 6.440 | 6.170 | 6.400 | 157,514 | +0.19(+3.06%) |
Apr 14, 2021 | 6.270 | 6.350 | 6.200 | 6.210 | 107,022 | -0.04(-0.64%) |
Apr 13, 2021 | 6.320 | 6.375 | 6.180 | 6.250 | 79,769 | -0.04(-0.64%) |
Apr 12, 2021 | 6.420 | 6.430 | 6.230 | 6.290 | 63,566 | -0.11(-1.72%) |
Apr 09, 2021 | 6.450 | 6.595 | 6.240 | 6.400 | 79,700 | -0.04(-0.62%) |
Apr 08, 2021 | 6.460 | 6.500 | 6.341 | 6.440 | 209,084 | -0.01(-0.16%) |
Apr 07, 2021 | 6.580 | 6.720 | 6.310 | 6.450 | 177,904 | -0.13(-1.98%) |
Apr 06, 2021 | 6.480 | 6.600 | 6.420 | 6.580 | 323,125 | +0.14(+2.17%) |
Apr 05, 2021 | 6.700 | 6.730 | 6.420 | 6.440 | 248,197 | -0.04(-0.62%) |
Apr 01, 2021 | 6.490 | 6.590 | 6.390 | 6.480 | 233,800 | +0.07(+1.09%) |
Mar 31, 2021 | 6.440 | 6.515 | 6.350 | 6.410 | 79,904 | -0.03(-0.47%) |
Mar 30, 2021 | 6.500 | 6.590 | 6.350 | 6.440 | 95,344 | -0.01(-0.16%) |
Mar 29, 2021 | 6.670 | 6.670 | 6.450 | 6.450 | 172,095 | -0.20(-3.01%) |
Mar 26, 2021 | 6.750 | 6.750 | 6.430 | 6.650 | 99,000 | -0.01(-0.15%) |
Mar 25, 2021 | 6.820 | 6.840 | 6.334 | 6.660 | 222,248 | -0.11(-1.62%) |
Mar 24, 2021 | 6.750 | 6.930 | 6.700 | 6.770 | 198,543 | +0.14(+2.11%) |
Mar 23, 2021 | 6.960 | 7.050 | 6.590 | 6.630 | 232,151 | -0.31(-4.47%) |
Mar 22, 2021 | 7.000 | 7.088 | 6.700 | 6.940 | 170,980 | -0.01(-0.14%) |
Mar 19, 2021 | 6.560 | 6.990 | 6.452 | 6.950 | 328,500 | +0.50(+7.75%) |
Mar 18, 2021 | 6.520 | 6.680 | 6.350 | 6.450 | 290,452 | -0.08(-1.23%) |
Mar 17, 2021 | 6.500 | 6.600 | 6.370 | 6.530 | 202,253 | +0.03(+0.46%) |
Mar 16, 2021 | 6.365 | 6.629 | 6.360 | 6.500 | 155,763 | +0.00(+0.00%) |
Mar 15, 2021 | 6.470 | 6.690 | 6.440 | 6.500 | 203,391 | +0.03(+0.46%) |
Mar 12, 2021 | 6.480 | 6.615 | 6.440 | 6.470 | 189,700 | +0.00(+0.00%) |
Mar 11, 2021 | 6.210 | 6.540 | 6.150 | 6.470 | 276,214 | +0.34(+5.55%) |
Mar 10, 2021 | 6.120 | 6.300 | 6.090 | 6.130 | 206,297 | -0.01(-0.16%) |
Mar 09, 2021 | 6.100 | 6.210 | 6.020 | 6.140 | 291,787 | +0.19(+3.19%) |
Mar 08, 2021 | 5.700 | 6.090 | 5.570 | 5.950 | 334,126 | +0.08(+1.36%) |
Mar 05, 2021 | 5.950 | 5.980 | 5.500 | 5.870 | 162,200 | -0.07(-1.18%) |
Mar 04, 2021 | 6.000 | 6.200 | 5.250 | 5.940 | 453,418 | +0.00(+0.00%) |
Mar 03, 2021 | 6.430 | 6.640 | 5.605 | 5.940 | 444,504 | -0.08(-1.33%) |
Mar 02, 2021 | 5.970 | 6.060 | 5.875 | 6.020 | 187,123 | +0.05(+0.84%) |