Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.081 | 7.139 | 7.064 | 7.097 | 1,997,609 | -0.01(-0.12%) |
May 27, 2021 | 6.980 | 7.106 | 6.946 | 7.106 | 1,916,207 | +0.13(+1.80%) |
May 26, 2021 | 7.047 | 7.055 | 6.921 | 6.980 | 2,046,699 | -0.01(-0.12%) |
May 25, 2021 | 7.047 | 7.055 | 6.971 | 6.988 | 553,902 | -0.02(-0.24%) |
May 24, 2021 | 6.938 | 7.039 | 6.930 | 7.005 | 661,558 | +0.12(+1.71%) |
May 21, 2021 | 6.997 | 6.997 | 6.846 | 6.888 | 944,300 | -0.12(-1.68%) |
May 20, 2021 | 7.013 | 7.030 | 6.950 | 7.005 | 1,410,315 | +0.02(+0.24%) |
May 19, 2021 | 6.904 | 7.018 | 6.879 | 6.988 | 716,999 | +0.08(+1.22%) |
May 18, 2021 | 6.913 | 6.980 | 6.858 | 6.904 | 1,074,550 | -0.01(-0.12%) |
May 17, 2021 | 6.820 | 6.955 | 6.804 | 6.913 | 897,269 | +0.06(+0.86%) |
May 14, 2021 | 6.854 | 6.910 | 6.854 | 6.854 | 936,824 | +0.09(+1.36%) |
May 13, 2021 | 6.829 | 6.885 | 6.703 | 6.762 | 1,214,557 | -0.03(-0.49%) |
May 12, 2021 | 6.946 | 6.946 | 6.779 | 6.795 | 1,493,670 | -0.31(-4.37%) |
May 11, 2021 | 6.946 | 7.114 | 6.921 | 7.106 | 1,440,477 | +0.03(+0.47%) |
May 10, 2021 | 7.013 | 7.122 | 6.971 | 7.072 | 912,551 | +0.06(+0.84%) |
May 07, 2021 | 6.980 | 7.030 | 6.934 | 7.013 | 971,336 | +0.05(+0.72%) |
May 06, 2021 | 6.787 | 6.963 | 6.770 | 6.963 | 1,599,930 | +0.21(+3.11%) |
May 05, 2021 | 6.720 | 6.770 | 6.669 | 6.753 | 652,537 | +0.11(+1.64%) |
May 04, 2021 | 6.653 | 6.678 | 6.594 | 6.644 | 855,263 | +0.00(+0.00%) |
May 03, 2021 | 6.661 | 6.737 | 6.632 | 6.644 | 739,934 | +0.02(+0.26%) |
Apr 30, 2021 | 6.777 | 6.777 | 6.618 | 6.627 | 1,467,223 | -0.21(-3.06%) |
Apr 29, 2021 | 6.752 | 6.844 | 6.710 | 6.836 | 1,503,903 | +0.09(+1.36%) |
Apr 28, 2021 | 6.627 | 6.769 | 6.585 | 6.744 | 1,353,265 | +0.18(+2.67%) |
Apr 27, 2021 | 6.660 | 6.685 | 6.560 | 6.568 | 1,169,789 | -0.11(-1.63%) |
Apr 26, 2021 | 6.727 | 6.731 | 6.644 | 6.677 | 756,983 | -0.02(-0.25%) |
Apr 23, 2021 | 6.752 | 6.802 | 6.694 | 6.694 | 1,820,477 | -0.03(-0.37%) |
Apr 22, 2021 | 6.669 | 6.727 | 6.602 | 6.719 | 2,217,389 | +0.19(+2.94%) |
Apr 21, 2021 | 6.593 | 6.610 | 6.510 | 6.527 | 1,239,306 | -0.07(-1.01%) |
Apr 20, 2021 | 6.618 | 6.685 | 6.568 | 6.593 | 2,714,141 | +0.03(+0.38%) |
Apr 19, 2021 | 6.568 | 6.627 | 6.552 | 6.568 | 1,507,449 | -0.07(-1.01%) |
Apr 16, 2021 | 6.451 | 6.644 | 6.451 | 6.635 | 1,962,759 | +0.16(+2.49%) |
Apr 15, 2021 | 6.540 | 6.576 | 6.466 | 6.474 | 2,173,034 | -0.05(-0.75%) |
Apr 14, 2021 | 6.384 | 6.540 | 6.354 | 6.523 | 2,272,943 | +0.16(+2.44%) |
Apr 13, 2021 | 6.368 | 6.409 | 6.327 | 6.368 | 2,430,216 | -0.06(-0.89%) |
Apr 12, 2021 | 6.531 | 6.531 | 6.401 | 6.425 | 2,252,651 | -0.03(-0.51%) |
Apr 09, 2021 | 6.556 | 6.572 | 6.437 | 6.458 | 1,195,543 | -0.14(-2.11%) |
Apr 08, 2021 | 6.621 | 6.626 | 6.548 | 6.597 | 1,301,316 | +0.03(+0.50%) |
Apr 07, 2021 | 6.548 | 6.613 | 6.474 | 6.564 | 1,385,513 | +0.05(+0.75%) |
Apr 06, 2021 | 6.474 | 6.548 | 6.376 | 6.515 | 1,584,808 | +0.09(+1.40%) |
Apr 05, 2021 | 6.450 | 6.519 | 6.393 | 6.425 | 1,536,293 | +0.08(+1.29%) |
Apr 01, 2021 | 6.433 | 6.433 | 6.294 | 6.343 | 2,445,768 | -0.09(-1.40%) |
Mar 31, 2021 | 6.507 | 6.523 | 6.409 | 6.433 | 2,267,300 | -0.04(-0.63%) |
Mar 30, 2021 | 6.483 | 6.527 | 6.442 | 6.474 | 1,567,049 | +0.01(+0.13%) |
Mar 29, 2021 | 6.434 | 6.491 | 6.352 | 6.466 | 992,700 | -0.02(-0.38%) |
Mar 26, 2021 | 6.564 | 6.636 | 6.450 | 6.491 | 1,648,461 | -0.02(-0.38%) |
Mar 25, 2021 | 6.531 | 6.637 | 6.515 | 6.515 | 1,191,953 | -0.07(-0.99%) |
Mar 24, 2021 | 6.719 | 6.735 | 6.548 | 6.580 | 2,643,128 | -0.18(-2.65%) |
Mar 23, 2021 | 6.792 | 6.865 | 6.702 | 6.759 | 2,519,612 | -0.06(-0.84%) |
Mar 22, 2021 | 6.922 | 6.931 | 6.784 | 6.816 | 2,393,842 | -0.14(-1.99%) |
Mar 19, 2021 | 6.890 | 7.053 | 6.890 | 6.955 | 2,163,444 | +0.10(+1.43%) |
Mar 18, 2021 | 6.792 | 6.935 | 6.772 | 6.857 | 3,406,251 | +0.00(+0.00%) |
Mar 17, 2021 | 6.580 | 6.886 | 6.572 | 6.857 | 1,995,930 | +0.20(+2.93%) |
Mar 16, 2021 | 6.702 | 6.743 | 6.637 | 6.662 | 2,065,677 | +0.07(+0.99%) |
Mar 15, 2021 | 6.597 | 6.670 | 6.523 | 6.597 | 2,377,527 | -0.09(-1.34%) |
Mar 12, 2021 | 6.507 | 6.719 | 6.491 | 6.686 | 2,053,547 | +0.15(+2.24%) |
Mar 11, 2021 | 6.401 | 6.564 | 6.356 | 6.540 | 3,191,078 | +0.24(+3.75%) |
Mar 10, 2021 | 6.263 | 6.328 | 6.181 | 6.303 | 1,617,923 | +0.11(+1.71%) |
Mar 09, 2021 | 6.116 | 6.263 | 6.100 | 6.198 | 1,992,066 | +0.01(+0.13%) |
Mar 08, 2021 | 6.409 | 6.450 | 6.165 | 6.189 | 3,050,146 | -0.31(-4.76%) |
Mar 05, 2021 | 6.344 | 6.507 | 6.287 | 6.499 | 1,853,767 | +0.17(+2.70%) |
Mar 04, 2021 | 6.491 | 6.556 | 6.287 | 6.328 | 3,194,756 | -0.09(-1.40%) |
Mar 03, 2021 | 6.181 | 6.474 | 6.075 | 6.417 | 3,086,065 | +0.14(+2.20%) |
Mar 02, 2021 | 6.206 | 6.336 | 6.100 | 6.279 | 2,314,587 | -0.04(-0.64%) |