Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.200 | 7.290 | 7.180 | 7.245 | 24,094 | -0.08(-1.02%) |
May 27, 2021 | 7.250 | 7.320 | 7.176 | 7.320 | 83,073 | +0.09(+1.24%) |
May 26, 2021 | 6.980 | 7.230 | 6.980 | 7.230 | 10,048 | -0.17(-2.30%) |
May 25, 2021 | 7.370 | 7.400 | 7.290 | 7.400 | 24,748 | +0.00(+0.00%) |
May 24, 2021 | 7.269 | 7.400 | 7.269 | 7.400 | 26,512 | +0.11(+1.51%) |
May 21, 2021 | 7.270 | 7.290 | 7.230 | 7.290 | 43,093 | -0.25(-3.32%) |
May 20, 2021 | 7.430 | 7.600 | 7.430 | 7.540 | 11,622 | +0.18(+2.52%) |
May 19, 2021 | 7.335 | 7.400 | 7.280 | 7.355 | 19,641 | +0.01(+0.07%) |
May 18, 2021 | 7.410 | 7.430 | 7.350 | 7.350 | 37,964 | -0.07(-0.94%) |
May 17, 2021 | 7.390 | 7.430 | 7.300 | 7.420 | 20,866 | -0.02(-0.27%) |
May 14, 2021 | 7.300 | 7.470 | 7.290 | 7.440 | 90,573 | +0.20(+2.69%) |
May 13, 2021 | 7.235 | 7.260 | 7.220 | 7.245 | 20,858 | -0.04(-0.62%) |
May 12, 2021 | 7.390 | 7.400 | 7.290 | 7.290 | 42,042 | -0.25(-3.32%) |
May 11, 2021 | 7.540 | 7.580 | 7.430 | 7.540 | 23,073 | -0.11(-1.38%) |
May 10, 2021 | 7.630 | 7.670 | 7.610 | 7.645 | 45,089 | +0.15(+1.94%) |
May 07, 2021 | 7.410 | 7.500 | 7.390 | 7.500 | 29,462 | +0.15(+2.04%) |
May 06, 2021 | 7.270 | 7.350 | 7.270 | 7.350 | 33,249 | +0.08(+1.10%) |
May 05, 2021 | 7.260 | 7.270 | 7.205 | 7.270 | 150,941 | +0.02(+0.28%) |
May 04, 2021 | 7.340 | 7.370 | 7.250 | 7.250 | 21,489 | +0.04(+0.55%) |
May 03, 2021 | 7.000 | 7.290 | 7.000 | 7.210 | 10,682 | -0.03(-0.41%) |
Apr 30, 2021 | 7.190 | 7.310 | 7.130 | 7.240 | 241,100 | -0.02(-0.28%) |
Apr 29, 2021 | 7.195 | 7.260 | 7.170 | 7.260 | 18,982 | +0.01(+0.14%) |
Apr 28, 2021 | 7.220 | 7.320 | 7.220 | 7.250 | 24,027 | -0.09(-1.23%) |
Apr 27, 2021 | 7.290 | 7.350 | 7.280 | 7.340 | 21,285 | +0.01(+0.14%) |
Apr 26, 2021 | 7.260 | 7.350 | 7.260 | 7.330 | 27,593 | +0.25(+3.60%) |
Apr 23, 2021 | 7.060 | 7.090 | 7.035 | 7.075 | 9,400 | +0.03(+0.35%) |
Apr 22, 2021 | 6.960 | 7.075 | 6.960 | 7.050 | 19,330 | +0.04(+0.57%) |
Apr 21, 2021 | 6.970 | 7.030 | 6.960 | 7.010 | 37,087 | -0.08(-1.13%) |
Apr 20, 2021 | 7.140 | 7.175 | 7.080 | 7.090 | 6,964 | -0.18(-2.48%) |
Apr 19, 2021 | 7.200 | 7.270 | 7.190 | 7.270 | 22,997 | +0.17(+2.39%) |
Apr 16, 2021 | 7.050 | 7.140 | 7.050 | 7.100 | 20,800 | +0.06(+0.85%) |
Apr 15, 2021 | 7.020 | 7.040 | 7.020 | 7.040 | 6,361 | +0.00(+0.00%) |
Apr 14, 2021 | 7.010 | 7.040 | 7.000 | 7.040 | 21,497 | +0.07(+1.00%) |
Apr 13, 2021 | 6.980 | 7.020 | 6.945 | 6.970 | 14,248 | -0.01(-0.14%) |
Apr 12, 2021 | 6.960 | 6.980 | 6.930 | 6.980 | 16,441 | -0.07(-0.99%) |
Apr 09, 2021 | 6.950 | 7.050 | 6.950 | 7.050 | 33,100 | -0.07(-0.91%) |
Apr 08, 2021 | 7.075 | 7.170 | 7.075 | 7.115 | 11,707 | +0.02(+0.28%) |
Apr 07, 2021 | 7.090 | 7.140 | 7.070 | 7.095 | 16,172 | +0.02(+0.35%) |
Apr 06, 2021 | 7.100 | 7.240 | 7.052 | 7.070 | 22,843 | -0.18(-2.48%) |
Apr 05, 2021 | 6.650 | 7.260 | 6.650 | 7.250 | 14,321 | +0.19(+2.69%) |
Apr 01, 2021 | 6.970 | 7.060 | 6.970 | 7.060 | 23,400 | +0.11(+1.58%) |
Mar 31, 2021 | 6.980 | 7.005 | 6.940 | 6.950 | 11,889 | -0.16(-2.25%) |
Mar 30, 2021 | 7.110 | 7.150 | 7.110 | 7.110 | 25,482 | +0.09(+1.24%) |
Mar 29, 2021 | 7.020 | 7.050 | 6.990 | 7.023 | 8,647 | +0.00(+0.04%) |
Mar 26, 2021 | 7.040 | 7.070 | 6.980 | 7.020 | 43,100 | +0.09(+1.30%) |
Mar 25, 2021 | 6.785 | 6.930 | 6.770 | 6.930 | 32,963 | -0.06(-0.86%) |
Mar 24, 2021 | 6.800 | 7.050 | 6.800 | 6.990 | 18,183 | +0.21(+3.10%) |
Mar 23, 2021 | 6.840 | 6.880 | 6.780 | 6.780 | 30,828 | -0.16(-2.31%) |
Mar 22, 2021 | 6.980 | 6.990 | 6.940 | 6.940 | 20,574 | -0.20(-2.80%) |
Mar 19, 2021 | 7.000 | 7.210 | 6.997 | 7.140 | 20,100 | +0.03(+0.49%) |
Mar 18, 2021 | 7.270 | 7.270 | 7.105 | 7.105 | 12,681 | -0.22(-3.07%) |
Mar 17, 2021 | 7.250 | 7.360 | 7.210 | 7.330 | 35,281 | +0.01(+0.14%) |
Mar 16, 2021 | 7.280 | 7.380 | 7.250 | 7.320 | 65,615 | +0.24(+3.39%) |
Mar 15, 2021 | 7.065 | 7.080 | 7.010 | 7.080 | 25,199 | -0.02(-0.28%) |
Mar 12, 2021 | 7.030 | 7.105 | 7.030 | 7.100 | 32,800 | +0.09(+1.28%) |
Mar 11, 2021 | 6.900 | 7.015 | 6.900 | 7.010 | 7,766 | +0.09(+1.37%) |
Mar 10, 2021 | 6.905 | 6.950 | 6.830 | 6.915 | 37,476 | -0.17(-2.47%) |
Mar 09, 2021 | 7.090 | 7.170 | 7.090 | 7.090 | 32,779 | +0.16(+2.31%) |
Mar 08, 2021 | 7.010 | 7.020 | 6.920 | 6.930 | 30,947 | -0.17(-2.39%) |
Mar 05, 2021 | 7.070 | 7.100 | 6.930 | 7.100 | 39,800 | +0.05(+0.71%) |
Mar 04, 2021 | 7.130 | 7.170 | 6.960 | 7.050 | 54,385 | +0.12(+1.73%) |
Mar 03, 2021 | 6.960 | 6.990 | 6.922 | 6.930 | 477,004 | +0.06(+0.87%) |
Mar 02, 2021 | 6.870 | 6.930 | 6.780 | 6.870 | 36,150 | -0.05(-0.76%) |