Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2021 | 6.403 | 6.403 | 6.265 | 6.314 | 2,457,220 | -0.09(-1.40%) |
Mar 31, 2021 | 6.477 | 6.493 | 6.379 | 6.403 | 2,277,917 | -0.04(-0.63%) |
Mar 30, 2021 | 6.452 | 6.497 | 6.412 | 6.444 | 1,574,386 | +0.01(+0.13%) |
Mar 29, 2021 | 6.404 | 6.460 | 6.323 | 6.436 | 997,348 | -0.02(-0.38%) |
Mar 26, 2021 | 6.533 | 6.605 | 6.420 | 6.460 | 1,656,180 | -0.02(-0.38%) |
Mar 25, 2021 | 6.501 | 6.606 | 6.485 | 6.485 | 1,197,535 | -0.06(-0.99%) |
Mar 24, 2021 | 6.687 | 6.704 | 6.517 | 6.550 | 2,655,504 | -0.18(-2.65%) |
Mar 23, 2021 | 6.760 | 6.833 | 6.671 | 6.728 | 2,531,410 | -0.06(-0.84%) |
Mar 22, 2021 | 6.890 | 6.898 | 6.752 | 6.785 | 2,405,051 | -0.14(-1.99%) |
Mar 19, 2021 | 6.858 | 7.020 | 6.858 | 6.923 | 2,173,575 | +0.10(+1.43%) |
Mar 18, 2021 | 6.760 | 6.902 | 6.740 | 6.825 | 3,422,201 | +0.00(+0.00%) |
Mar 17, 2021 | 6.550 | 6.854 | 6.542 | 6.825 | 2,005,276 | +0.19(+2.93%) |
Mar 16, 2021 | 6.671 | 6.712 | 6.606 | 6.631 | 2,075,350 | +0.06(+0.99%) |
Mar 15, 2021 | 6.566 | 6.639 | 6.493 | 6.566 | 2,388,660 | -0.09(-1.34%) |
Mar 12, 2021 | 6.477 | 6.687 | 6.460 | 6.655 | 2,063,163 | +0.15(+2.24%) |
Mar 11, 2021 | 6.371 | 6.533 | 6.327 | 6.509 | 3,206,020 | +0.24(+3.75%) |
Mar 10, 2021 | 6.234 | 6.298 | 6.152 | 6.274 | 1,625,499 | +0.11(+1.71%) |
Mar 09, 2021 | 6.088 | 6.234 | 6.071 | 6.169 | 2,001,394 | +0.01(+0.13%) |
Mar 08, 2021 | 6.379 | 6.420 | 6.136 | 6.161 | 3,064,429 | -0.31(-4.76%) |
Mar 05, 2021 | 6.315 | 6.477 | 6.258 | 6.469 | 1,862,447 | +0.17(+2.70%) |
Mar 04, 2021 | 6.460 | 6.525 | 6.258 | 6.298 | 3,209,716 | -0.09(-1.40%) |
Mar 03, 2021 | 6.152 | 6.444 | 6.047 | 6.388 | 3,100,515 | +0.14(+2.20%) |
Mar 02, 2021 | 6.177 | 6.306 | 6.071 | 6.250 | 2,325,425 | -0.04(-0.64%) |