Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.670 | 7.890 | 7.570 | 7.690 | 79,437 | +0.02(+0.26%) |
May 27, 2021 | 7.860 | 7.910 | 7.660 | 7.670 | 185,941 | -0.11(-1.41%) |
May 26, 2021 | 7.720 | 7.840 | 7.690 | 7.780 | 114,503 | +0.11(+1.43%) |
May 25, 2021 | 7.810 | 7.910 | 7.650 | 7.670 | 199,407 | -0.10(-1.29%) |
May 24, 2021 | 7.840 | 7.960 | 7.770 | 7.770 | 95,300 | +0.00(+0.00%) |
May 21, 2021 | 7.590 | 7.840 | 7.540 | 7.770 | 158,688 | +0.26(+3.46%) |
May 20, 2021 | 7.810 | 7.940 | 7.460 | 7.510 | 195,513 | -0.25(-3.22%) |
May 19, 2021 | 7.760 | 7.810 | 7.435 | 7.760 | 248,943 | -0.08(-1.02%) |
May 18, 2021 | 8.100 | 8.200 | 7.660 | 7.840 | 203,345 | -0.33(-4.04%) |
May 17, 2021 | 8.130 | 8.201 | 8.020 | 8.170 | 202,443 | -0.03(-0.37%) |
May 14, 2021 | 7.800 | 8.200 | 7.720 | 8.200 | 309,735 | +0.43(+5.53%) |
May 13, 2021 | 7.710 | 7.980 | 7.670 | 7.770 | 194,047 | +0.04(+0.52%) |
May 12, 2021 | 7.820 | 7.900 | 7.600 | 7.730 | 308,187 | -0.18(-2.28%) |
May 11, 2021 | 7.350 | 8.010 | 7.160 | 7.910 | 754,564 | +0.81(+11.41%) |
May 10, 2021 | 7.110 | 7.260 | 7.070 | 7.100 | 314,671 | -0.01(-0.14%) |
May 07, 2021 | 7.090 | 7.152 | 7.030 | 7.110 | 300,092 | +0.06(+0.85%) |
May 06, 2021 | 7.010 | 7.080 | 6.950 | 7.050 | 137,734 | +0.01(+0.14%) |
May 05, 2021 | 6.990 | 7.100 | 6.930 | 7.040 | 111,605 | +0.12(+1.73%) |
May 04, 2021 | 6.860 | 6.940 | 6.780 | 6.920 | 148,632 | -0.02(-0.29%) |
May 03, 2021 | 6.650 | 6.990 | 6.650 | 6.940 | 107,249 | +0.26(+3.89%) |
Apr 30, 2021 | 6.780 | 6.890 | 6.610 | 6.680 | 237,600 | -0.16(-2.34%) |
Apr 29, 2021 | 6.790 | 6.945 | 6.770 | 6.840 | 137,976 | +0.08(+1.18%) |
Apr 28, 2021 | 6.720 | 6.770 | 6.650 | 6.760 | 121,074 | +0.07(+1.05%) |
Apr 27, 2021 | 6.510 | 6.720 | 6.510 | 6.690 | 158,163 | +0.16(+2.45%) |
Apr 26, 2021 | 6.640 | 6.660 | 6.510 | 6.530 | 98,224 | -0.05(-0.76%) |
Apr 23, 2021 | 6.530 | 6.640 | 6.460 | 6.580 | 153,200 | +0.11(+1.70%) |
Apr 22, 2021 | 6.750 | 6.750 | 6.450 | 6.470 | 242,866 | -0.27(-4.01%) |
Apr 21, 2021 | 6.690 | 6.770 | 6.630 | 6.740 | 117,439 | +0.02(+0.30%) |
Apr 20, 2021 | 6.840 | 6.910 | 6.620 | 6.720 | 135,043 | -0.13(-1.90%) |
Apr 19, 2021 | 7.050 | 7.050 | 6.810 | 6.850 | 175,132 | -0.25(-3.52%) |
Apr 16, 2021 | 7.040 | 7.160 | 6.960 | 7.100 | 80,500 | +0.12(+1.72%) |
Apr 15, 2021 | 6.930 | 7.140 | 6.880 | 6.980 | 201,069 | +0.06(+0.87%) |
Apr 14, 2021 | 6.950 | 7.060 | 6.870 | 6.920 | 179,718 | -0.05(-0.72%) |
Apr 13, 2021 | 7.080 | 7.120 | 6.940 | 6.970 | 119,085 | -0.11(-1.55%) |
Apr 12, 2021 | 7.140 | 7.140 | 7.020 | 7.080 | 114,878 | +0.01(+0.14%) |
Apr 09, 2021 | 7.000 | 7.110 | 6.970 | 7.070 | 98,400 | +0.03(+0.43%) |
Apr 08, 2021 | 7.040 | 7.090 | 6.880 | 7.040 | 165,227 | +0.00(+0.00%) |
Apr 07, 2021 | 7.200 | 7.250 | 6.900 | 7.040 | 168,073 | -0.21(-2.90%) |
Apr 06, 2021 | 7.340 | 7.450 | 7.170 | 7.250 | 129,907 | -0.08(-1.09%) |
Apr 05, 2021 | 7.130 | 7.500 | 7.090 | 7.330 | 309,329 | +0.22(+3.09%) |
Apr 01, 2021 | 6.950 | 7.170 | 6.910 | 7.110 | 189,900 | +0.16(+2.30%) |
Mar 31, 2021 | 7.020 | 7.130 | 6.860 | 6.950 | 258,302 | -0.07(-1.00%) |
Mar 30, 2021 | 6.840 | 7.150 | 6.840 | 7.020 | 199,894 | +0.14(+2.03%) |
Mar 29, 2021 | 6.650 | 7.080 | 6.650 | 6.880 | 282,350 | +0.16(+2.38%) |
Mar 26, 2021 | 6.770 | 6.810 | 6.450 | 6.720 | 765,900 | +0.14(+2.13%) |
Mar 25, 2021 | 6.360 | 6.680 | 6.360 | 6.580 | 119,249 | +0.16(+2.49%) |
Mar 24, 2021 | 6.550 | 6.810 | 6.400 | 6.420 | 232,880 | -0.10(-1.53%) |
Mar 23, 2021 | 6.630 | 6.700 | 6.470 | 6.520 | 208,650 | -0.19(-2.83%) |
Mar 22, 2021 | 6.860 | 6.860 | 6.660 | 6.710 | 195,166 | -0.12(-1.76%) |
Mar 19, 2021 | 7.060 | 7.100 | 6.830 | 6.830 | 455,000 | -0.16(-2.29%) |
Mar 18, 2021 | 7.090 | 7.170 | 6.940 | 6.990 | 154,121 | -0.09(-1.27%) |
Mar 17, 2021 | 7.060 | 7.080 | 6.930 | 7.080 | 117,892 | +0.02(+0.28%) |
Mar 16, 2021 | 7.130 | 7.150 | 7.010 | 7.060 | 101,505 | -0.12(-1.67%) |
Mar 15, 2021 | 7.110 | 7.180 | 6.920 | 7.180 | 185,823 | +0.02(+0.28%) |
Mar 12, 2021 | 7.250 | 7.268 | 7.010 | 7.160 | 466,800 | -0.07(-0.97%) |
Mar 11, 2021 | 7.110 | 7.232 | 7.050 | 7.230 | 144,955 | +0.15(+2.12%) |
Mar 10, 2021 | 7.080 | 7.190 | 7.010 | 7.080 | 114,350 | +0.07(+1.00%) |
Mar 09, 2021 | 7.060 | 7.130 | 6.940 | 7.010 | 144,993 | +0.06(+0.86%) |
Mar 08, 2021 | 7.100 | 7.100 | 6.880 | 6.950 | 200,871 | -0.10(-1.42%) |
Mar 05, 2021 | 7.020 | 7.064 | 6.830 | 7.050 | 156,500 | +0.14(+2.03%) |
Mar 04, 2021 | 7.110 | 7.220 | 6.910 | 6.910 | 198,610 | -0.17(-2.40%) |
Mar 03, 2021 | 7.000 | 7.350 | 6.980 | 7.080 | 267,229 | +0.10(+1.43%) |
Mar 02, 2021 | 6.960 | 7.000 | 6.918 | 6.980 | 108,859 | -0.01(-0.14%) |