Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.816 | 7.866 | 7.787 | 7.816 | 1,306,375 | +0.01(+0.13%) |
May 27, 2021 | 7.816 | 7.861 | 7.787 | 7.806 | 2,033,889 | +0.09(+1.15%) |
May 26, 2021 | 7.678 | 7.728 | 7.664 | 7.718 | 1,268,109 | +0.22(+2.89%) |
May 25, 2021 | 7.550 | 7.629 | 7.501 | 7.501 | 995,144 | -0.03(-0.39%) |
May 24, 2021 | 7.471 | 7.530 | 7.457 | 7.530 | 719,134 | +0.10(+1.33%) |
May 21, 2021 | 7.471 | 7.501 | 7.412 | 7.432 | 1,010,372 | -0.02(-0.26%) |
May 20, 2021 | 7.324 | 7.461 | 7.324 | 7.452 | 1,096,035 | +0.09(+1.20%) |
May 19, 2021 | 7.383 | 7.393 | 7.319 | 7.363 | 1,881,391 | +0.02(+0.27%) |
May 18, 2021 | 7.274 | 7.412 | 7.274 | 7.343 | 1,321,421 | +0.14(+1.92%) |
May 17, 2021 | 7.225 | 7.255 | 7.181 | 7.205 | 1,362,603 | -0.08(-1.08%) |
May 14, 2021 | 7.235 | 7.294 | 7.186 | 7.284 | 871,452 | +0.04(+0.54%) |
May 13, 2021 | 7.195 | 7.304 | 7.176 | 7.245 | 1,778,730 | +0.06(+0.82%) |
May 12, 2021 | 7.304 | 7.319 | 7.156 | 7.186 | 2,159,112 | -0.26(-3.44%) |
May 11, 2021 | 7.412 | 7.511 | 7.393 | 7.442 | 2,579,074 | -0.05(-0.66%) |
May 10, 2021 | 7.501 | 7.580 | 7.491 | 7.491 | 3,036,311 | +0.04(+0.53%) |
May 07, 2021 | 7.471 | 7.491 | 7.417 | 7.452 | 1,927,301 | +0.04(+0.53%) |
May 06, 2021 | 7.353 | 7.422 | 7.264 | 7.412 | 3,485,545 | +0.28(+3.87%) |
May 05, 2021 | 7.166 | 7.205 | 7.107 | 7.136 | 946,626 | +0.11(+1.54%) |
May 04, 2021 | 7.018 | 7.028 | 6.969 | 7.028 | 898,197 | -0.07(-0.97%) |
May 03, 2021 | 7.067 | 7.102 | 7.038 | 7.097 | 1,258,954 | +0.04(+0.56%) |
Apr 30, 2021 | 7.215 | 7.250 | 7.057 | 7.057 | 2,135,509 | -0.15(-2.05%) |
Apr 29, 2021 | 7.166 | 7.215 | 7.117 | 7.205 | 938,066 | +0.10(+1.39%) |
Apr 28, 2021 | 7.156 | 7.186 | 7.087 | 7.107 | 1,814,238 | -0.01(-0.14%) |
Apr 27, 2021 | 7.107 | 7.136 | 7.077 | 7.117 | 788,565 | +0.03(+0.42%) |
Apr 26, 2021 | 7.097 | 7.097 | 7.062 | 7.087 | 721,470 | +0.02(+0.28%) |
Apr 23, 2021 | 7.028 | 7.067 | 7.003 | 7.067 | 1,258,641 | +0.00(+0.00%) |
Apr 22, 2021 | 7.067 | 7.117 | 7.043 | 7.067 | 1,691,407 | +0.16(+2.28%) |
Apr 21, 2021 | 6.831 | 6.919 | 6.801 | 6.910 | 2,018,269 | +0.05(+0.72%) |
Apr 20, 2021 | 6.801 | 6.870 | 6.732 | 6.860 | 1,204,643 | +0.00(+0.00%) |
Apr 19, 2021 | 6.880 | 6.919 | 6.821 | 6.860 | 1,303,651 | +0.00(+0.00%) |
Apr 16, 2021 | 6.860 | 6.978 | 6.821 | 6.860 | 2,711,668 | +0.39(+6.10%) |
Apr 15, 2021 | 6.239 | 6.466 | 6.239 | 6.466 | 2,895,477 | +0.45(+7.54%) |
Apr 14, 2021 | 6.200 | 6.259 | 6.003 | 6.013 | 2,713,186 | -0.16(-2.56%) |
Apr 13, 2021 | 6.210 | 6.220 | 6.131 | 6.170 | 2,622,632 | -0.12(-1.88%) |
Apr 12, 2021 | 6.367 | 6.427 | 6.279 | 6.289 | 1,295,008 | -0.34(-5.06%) |
Apr 09, 2021 | 6.574 | 6.624 | 6.545 | 6.624 | 1,322,861 | +0.13(+1.97%) |
Apr 08, 2021 | 6.505 | 6.545 | 6.466 | 6.496 | 1,383,439 | +0.05(+0.76%) |
Apr 07, 2021 | 6.496 | 6.496 | 6.397 | 6.446 | 1,506,574 | +0.01(+0.15%) |
Apr 06, 2021 | 6.407 | 6.476 | 6.407 | 6.436 | 1,022,731 | -0.01(-0.15%) |
Apr 05, 2021 | 6.505 | 6.505 | 6.412 | 6.446 | 984,616 | +0.04(+0.62%) |
Apr 01, 2021 | 6.318 | 6.417 | 6.318 | 6.407 | 1,810,754 | +0.16(+2.52%) |
Mar 31, 2021 | 6.289 | 6.328 | 6.249 | 6.249 | 1,850,748 | -0.05(-0.78%) |
Mar 30, 2021 | 6.308 | 6.308 | 6.229 | 6.298 | 1,757,258 | +0.10(+1.59%) |
Mar 29, 2021 | 6.308 | 6.348 | 6.200 | 6.200 | 2,192,651 | -0.12(-1.87%) |
Mar 26, 2021 | 6.210 | 6.328 | 6.210 | 6.318 | 2,374,738 | +0.15(+2.40%) |
Mar 25, 2021 | 6.141 | 6.190 | 6.082 | 6.170 | 1,998,399 | -0.08(-1.26%) |
Mar 24, 2021 | 6.279 | 6.279 | 6.190 | 6.249 | 1,846,570 | -0.04(-0.63%) |
Mar 23, 2021 | 6.348 | 6.372 | 6.279 | 6.289 | 1,210,820 | -0.08(-1.24%) |
Mar 22, 2021 | 6.338 | 6.387 | 6.308 | 6.367 | 987,213 | +0.08(+1.25%) |
Mar 19, 2021 | 6.259 | 6.348 | 6.220 | 6.289 | 2,072,912 | +0.09(+1.43%) |
Mar 18, 2021 | 6.298 | 6.298 | 6.180 | 6.200 | 1,928,171 | -0.20(-3.08%) |
Mar 17, 2021 | 6.387 | 6.407 | 6.279 | 6.397 | 1,761,898 | -0.15(-2.26%) |
Mar 16, 2021 | 6.476 | 6.565 | 6.476 | 6.545 | 2,444,926 | +0.08(+1.22%) |
Mar 15, 2021 | 6.456 | 6.466 | 6.402 | 6.466 | 1,229,976 | +0.02(+0.31%) |
Mar 12, 2021 | 6.486 | 6.505 | 6.387 | 6.446 | 1,357,153 | -0.19(-2.82%) |
Mar 11, 2021 | 6.456 | 6.663 | 6.456 | 6.634 | 2,704,449 | +0.18(+2.75%) |
Mar 10, 2021 | 6.427 | 6.466 | 6.382 | 6.456 | 1,748,625 | +0.07(+1.08%) |
Mar 09, 2021 | 6.229 | 6.417 | 6.229 | 6.387 | 2,423,660 | +0.25(+4.01%) |
Mar 08, 2021 | 6.239 | 6.249 | 6.121 | 6.141 | 1,404,923 | -0.15(-2.35%) |
Mar 05, 2021 | 6.239 | 6.289 | 6.121 | 6.289 | 2,532,500 | -0.06(-0.93%) |
Mar 04, 2021 | 6.446 | 6.594 | 6.298 | 6.348 | 3,043,790 | -0.03(-0.46%) |
Mar 03, 2021 | 6.496 | 6.505 | 6.348 | 6.377 | 2,515,726 | +0.00(+0.00%) |
Mar 02, 2021 | 6.427 | 6.456 | 6.367 | 6.377 | 1,776,473 | +0.08(+1.25%) |