Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.582 | 6.670 | 6.572 | 6.670 | 1,134,372 | +0.10(+1.49%) |
May 27, 2021 | 6.778 | 6.778 | 6.548 | 6.572 | 2,324,859 | -0.19(-2.76%) |
May 26, 2021 | 6.710 | 6.769 | 6.680 | 6.759 | 1,201,051 | +0.04(+0.58%) |
May 25, 2021 | 6.778 | 6.877 | 6.700 | 6.719 | 2,097,918 | -0.06(-0.87%) |
May 24, 2021 | 6.769 | 6.955 | 6.734 | 6.778 | 2,156,925 | +0.02(+0.29%) |
May 21, 2021 | 6.827 | 6.857 | 6.700 | 6.759 | 1,218,446 | -0.04(-0.58%) |
May 20, 2021 | 6.877 | 6.886 | 6.749 | 6.798 | 2,441,053 | -0.02(-0.36%) |
May 19, 2021 | 6.726 | 6.871 | 6.722 | 6.823 | 1,879,386 | +0.03(+0.42%) |
May 18, 2021 | 6.775 | 6.842 | 6.726 | 6.794 | 1,474,043 | +0.08(+1.14%) |
May 17, 2021 | 6.986 | 6.986 | 6.683 | 6.717 | 1,802,731 | -0.37(-5.28%) |
May 14, 2021 | 7.053 | 7.178 | 7.053 | 7.092 | 1,046,147 | +0.11(+1.51%) |
May 13, 2021 | 6.947 | 7.005 | 6.871 | 6.986 | 1,890,604 | +0.08(+1.11%) |
May 12, 2021 | 6.996 | 7.063 | 6.871 | 6.909 | 2,442,620 | -0.13(-1.91%) |
May 11, 2021 | 7.169 | 7.169 | 6.976 | 7.044 | 1,397,130 | -0.13(-1.87%) |
May 10, 2021 | 7.284 | 7.327 | 7.135 | 7.178 | 2,247,675 | -0.10(-1.32%) |
May 07, 2021 | 7.245 | 7.341 | 7.226 | 7.274 | 832,743 | +0.04(+0.53%) |
May 06, 2021 | 7.245 | 7.289 | 7.159 | 7.236 | 1,142,840 | +0.05(+0.67%) |
May 05, 2021 | 7.072 | 7.250 | 6.976 | 7.188 | 2,812,475 | +0.19(+2.75%) |
May 04, 2021 | 7.063 | 7.072 | 6.899 | 6.996 | 1,683,635 | +0.01(+0.14%) |
May 03, 2021 | 6.880 | 7.015 | 6.880 | 6.986 | 1,697,518 | +0.09(+1.25%) |
Apr 30, 2021 | 6.957 | 6.996 | 6.839 | 6.899 | 2,486,244 | -0.07(-0.97%) |
Apr 29, 2021 | 7.101 | 7.120 | 6.960 | 6.967 | 2,770,827 | -0.09(-1.23%) |
Apr 28, 2021 | 7.188 | 7.313 | 7.044 | 7.053 | 4,010,461 | -0.13(-1.87%) |
Apr 27, 2021 | 7.351 | 7.457 | 7.188 | 7.188 | 3,901,462 | -0.14(-1.97%) |
Apr 26, 2021 | 7.255 | 7.380 | 7.255 | 7.332 | 3,374,673 | +0.07(+0.93%) |
Apr 23, 2021 | 7.303 | 7.380 | 7.197 | 7.265 | 4,133,716 | -0.03(-0.40%) |
Apr 22, 2021 | 7.524 | 7.543 | 7.269 | 7.293 | 4,513,307 | -0.25(-3.31%) |
Apr 21, 2021 | 7.687 | 7.687 | 7.514 | 7.543 | 4,738,169 | -0.15(-2.00%) |
Apr 20, 2021 | 7.543 | 7.779 | 7.390 | 7.697 | 8,269,474 | +0.18(+2.43%) |
Apr 19, 2021 | 7.832 | 7.832 | 7.447 | 7.514 | 4,554,831 | -0.33(-4.17%) |
Apr 16, 2021 | 7.880 | 8.053 | 7.793 | 7.841 | 13,406,428 | -0.07(-0.85%) |
Apr 15, 2021 | 7.668 | 7.942 | 7.659 | 7.908 | 3,910,947 | +0.22(+2.87%) |
Apr 14, 2021 | 8.033 | 8.053 | 7.601 | 7.687 | 3,719,361 | -0.51(-6.21%) |
Apr 13, 2021 | 8.062 | 8.264 | 7.966 | 8.197 | 2,584,196 | +0.16(+2.03%) |
Apr 12, 2021 | 8.350 | 8.350 | 8.021 | 8.033 | 1,490,793 | -0.31(-3.69%) |
Apr 09, 2021 | 8.399 | 8.399 | 8.216 | 8.341 | 5,029,726 | -0.06(-0.69%) |
Apr 08, 2021 | 8.129 | 8.533 | 8.129 | 8.399 | 8,651,167 | +0.30(+3.68%) |
Apr 07, 2021 | 8.062 | 8.120 | 8.053 | 8.101 | 3,877,391 | +0.03(+0.36%) |
Apr 06, 2021 | 8.072 | 8.101 | 8.033 | 8.072 | 5,706,765 | +0.01(+0.12%) |
Apr 05, 2021 | 8.245 | 8.274 | 8.024 | 8.062 | 4,994,288 | -0.08(-0.94%) |
Apr 01, 2021 | 8.168 | 8.264 | 8.043 | 8.139 | 3,082,023 | -0.01(-0.12%) |
Mar 31, 2021 | 8.033 | 8.149 | 7.923 | 8.149 | 2,969,048 | +0.21(+2.66%) |
Mar 30, 2021 | 8.005 | 8.005 | 7.908 | 7.937 | 2,935,903 | -0.12(-1.43%) |
Mar 29, 2021 | 8.072 | 8.197 | 7.976 | 8.053 | 2,875,529 | -0.13(-1.64%) |
Mar 26, 2021 | 7.985 | 8.197 | 7.889 | 8.187 | 2,654,519 | +0.21(+2.65%) |
Mar 25, 2021 | 7.899 | 8.120 | 7.841 | 7.976 | 5,564,305 | +0.08(+0.97%) |
Mar 24, 2021 | 7.908 | 7.981 | 7.860 | 7.899 | 2,421,560 | +0.03(+0.37%) |
Mar 23, 2021 | 7.937 | 7.976 | 7.841 | 7.870 | 1,499,021 | -0.06(-0.73%) |
Mar 22, 2021 | 7.947 | 8.072 | 7.928 | 7.928 | 1,277,018 | -0.05(-0.60%) |
Mar 19, 2021 | 7.851 | 8.005 | 7.784 | 7.976 | 1,102,893 | +0.13(+1.72%) |
Mar 18, 2021 | 7.822 | 7.932 | 7.803 | 7.841 | 1,242,024 | -0.01(-0.12%) |
Mar 17, 2021 | 7.947 | 7.947 | 7.822 | 7.851 | 2,520,712 | -0.22(-2.74%) |
Mar 16, 2021 | 8.197 | 8.254 | 7.995 | 8.072 | 3,412,005 | -0.16(-1.98%) |
Mar 15, 2021 | 8.072 | 8.274 | 8.014 | 8.235 | 6,636,232 | +0.25(+3.13%) |
Mar 12, 2021 | 7.995 | 8.053 | 7.899 | 7.985 | 1,906,700 | -0.01(-0.12%) |
Mar 11, 2021 | 8.081 | 8.101 | 7.918 | 7.995 | 1,205,503 | +0.01(+0.12%) |
Mar 10, 2021 | 8.005 | 8.072 | 7.908 | 7.985 | 1,309,810 | +0.17(+2.21%) |
Mar 09, 2021 | 7.697 | 7.841 | 7.697 | 7.812 | 1,455,999 | +0.21(+2.78%) |
Mar 08, 2021 | 7.447 | 7.639 | 7.361 | 7.601 | 1,107,918 | +0.15(+2.06%) |
Mar 05, 2021 | 7.562 | 7.572 | 7.341 | 7.447 | 2,110,357 | -0.08(-1.02%) |
Mar 04, 2021 | 7.572 | 7.668 | 7.428 | 7.524 | 1,088,393 | -0.03(-0.38%) |
Mar 03, 2021 | 7.351 | 7.572 | 7.351 | 7.553 | 1,442,088 | +0.16(+2.21%) |
Mar 02, 2021 | 7.313 | 7.421 | 7.265 | 7.390 | 1,131,320 | +0.13(+1.85%) |