Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.371 | 7.475 | 7.277 | 7.306 | 6,087,931 | -0.16(-2.14%) |
Apr 29, 2021 | 7.569 | 7.663 | 7.367 | 7.465 | 7,450,685 | +0.05(+0.63%) |
Apr 28, 2021 | 7.099 | 7.447 | 7.061 | 7.418 | 9,909,299 | +0.36(+5.06%) |
Apr 27, 2021 | 7.155 | 7.193 | 6.939 | 7.061 | 16,896,240 | -0.06(-0.79%) |
Apr 26, 2021 | 7.052 | 7.164 | 7.033 | 7.117 | 4,542,969 | +0.07(+0.93%) |
Apr 23, 2021 | 7.089 | 7.099 | 6.958 | 7.052 | 3,910,145 | +0.06(+0.81%) |
Apr 22, 2021 | 7.089 | 7.099 | 6.863 | 6.995 | 6,548,316 | -0.10(-1.46%) |
Apr 21, 2021 | 6.741 | 7.099 | 6.732 | 7.099 | 5,289,563 | +0.23(+3.28%) |
Apr 20, 2021 | 7.343 | 7.390 | 6.864 | 6.873 | 10,540,356 | -0.51(-6.88%) |
Apr 19, 2021 | 7.559 | 7.578 | 7.362 | 7.381 | 7,552,441 | -0.11(-1.51%) |
Apr 16, 2021 | 7.663 | 7.663 | 7.450 | 7.494 | 6,195,140 | -0.11(-1.48%) |
Apr 15, 2021 | 7.588 | 7.663 | 7.494 | 7.606 | 7,226,210 | +0.08(+1.00%) |
Apr 14, 2021 | 7.164 | 7.653 | 7.164 | 7.531 | 7,123,445 | +0.43(+6.09%) |
Apr 13, 2021 | 7.099 | 7.179 | 7.089 | 7.099 | 4,067,040 | -0.04(-0.53%) |
Apr 12, 2021 | 7.230 | 7.258 | 7.089 | 7.136 | 3,838,750 | -0.01(-0.13%) |
Apr 09, 2021 | 7.277 | 7.362 | 7.136 | 7.146 | 5,170,806 | -0.17(-2.31%) |
Apr 08, 2021 | 7.230 | 7.315 | 7.099 | 7.315 | 5,432,773 | +0.07(+0.91%) |
Apr 07, 2021 | 7.249 | 7.268 | 7.089 | 7.249 | 5,435,751 | +0.00(+0.00%) |
Apr 06, 2021 | 7.183 | 7.456 | 7.174 | 7.249 | 9,728,015 | +0.11(+1.58%) |
Apr 05, 2021 | 7.381 | 7.381 | 7.052 | 7.136 | 7,307,475 | -0.26(-3.56%) |
Apr 01, 2021 | 7.108 | 7.404 | 7.023 | 7.400 | 9,340,996 | +0.33(+4.65%) |
Mar 31, 2021 | 7.155 | 7.174 | 7.023 | 7.070 | 8,252,107 | -0.06(-0.79%) |
Mar 30, 2021 | 7.070 | 7.193 | 7.052 | 7.127 | 8,082,990 | -0.01(-0.13%) |
Mar 29, 2021 | 7.287 | 7.315 | 7.080 | 7.136 | 6,773,052 | -0.20(-2.69%) |
Mar 26, 2021 | 7.315 | 7.362 | 7.174 | 7.334 | 9,861,193 | +0.13(+1.83%) |
Mar 25, 2021 | 7.042 | 7.221 | 6.892 | 7.202 | 8,905,916 | +0.00(+0.00%) |
Mar 24, 2021 | 7.155 | 7.373 | 7.136 | 7.202 | 12,446,317 | +0.20(+2.82%) |
Mar 23, 2021 | 7.117 | 7.183 | 6.939 | 7.005 | 10,663,358 | -0.35(-4.73%) |
Mar 22, 2021 | 7.578 | 7.597 | 7.343 | 7.353 | 7,377,560 | -0.17(-2.25%) |
Mar 19, 2021 | 7.456 | 7.625 | 7.268 | 7.522 | 10,539,013 | +0.12(+1.65%) |
Mar 18, 2021 | 7.729 | 7.766 | 7.315 | 7.400 | 9,513,681 | -0.46(-5.86%) |
Mar 17, 2021 | 7.663 | 7.879 | 7.597 | 7.860 | 7,846,830 | +0.14(+1.83%) |
Mar 16, 2021 | 7.898 | 7.945 | 7.663 | 7.719 | 10,279,138 | -0.24(-3.07%) |
Mar 15, 2021 | 7.964 | 8.029 | 7.803 | 7.964 | 7,077,626 | -0.01(-0.12%) |
Mar 12, 2021 | 7.907 | 7.973 | 7.785 | 7.973 | 7,124,921 | +0.05(+0.64%) |
Mar 11, 2021 | 7.904 | 8.044 | 7.871 | 7.922 | 9,501,776 | +0.12(+1.56%) |
Mar 10, 2021 | 7.509 | 7.838 | 7.481 | 7.800 | 9,478,154 | +0.30(+4.01%) |
Mar 09, 2021 | 7.631 | 7.725 | 7.453 | 7.500 | 11,629,881 | -0.13(-1.72%) |
Mar 08, 2021 | 7.838 | 7.894 | 7.537 | 7.631 | 16,751,131 | -0.08(-0.97%) |
Mar 05, 2021 | 7.603 | 7.828 | 7.479 | 7.706 | 15,783,437 | +0.33(+4.45%) |
Mar 04, 2021 | 7.087 | 7.434 | 6.909 | 7.378 | 22,491,314 | +0.35(+4.94%) |
Mar 03, 2021 | 7.059 | 7.303 | 7.021 | 7.031 | 9,673,894 | +0.03(+0.40%) |
Mar 02, 2021 | 7.002 | 7.115 | 6.937 | 7.002 | 7,112,121 | +0.03(+0.40%) |
Mar 01, 2021 | 7.106 | 7.153 | 6.899 | 6.974 | 11,303,088 | +0.02(+0.27%) |
Feb 26, 2021 | 6.824 | 7.059 | 6.664 | 6.955 | 12,322,124 | -0.04(-0.54%) |
Feb 25, 2021 | 7.200 | 7.246 | 6.918 | 6.993 | 13,564,928 | -0.15(-2.10%) |
Feb 24, 2021 | 6.871 | 7.218 | 6.815 | 7.143 | 13,306,054 | +0.27(+3.96%) |
Feb 23, 2021 | 6.740 | 6.899 | 6.505 | 6.871 | 11,829,823 | +0.12(+1.81%) |
Feb 22, 2021 | 6.505 | 6.927 | 6.486 | 6.749 | 14,121,206 | +0.27(+4.20%) |
Feb 19, 2021 | 6.420 | 6.526 | 6.383 | 6.477 | 5,454,577 | +0.11(+1.77%) |
Feb 18, 2021 | 6.477 | 6.542 | 6.364 | 6.364 | 6,268,160 | -0.15(-2.31%) |
Feb 17, 2021 | 6.505 | 6.580 | 6.280 | 6.514 | 8,656,400 | +0.00(+0.00%) |
Feb 16, 2021 | 6.514 | 6.580 | 6.374 | 6.514 | 18,057,178 | +0.18(+2.81%) |
Feb 12, 2021 | 6.092 | 6.336 | 6.068 | 6.336 | 7,640,030 | +0.18(+2.90%) |
Feb 11, 2021 | 6.289 | 6.467 | 6.125 | 6.158 | 8,563,630 | -0.11(-1.80%) |
Feb 10, 2021 | 5.895 | 6.280 | 5.848 | 6.270 | 13,372,988 | +0.44(+7.57%) |
Feb 09, 2021 | 5.960 | 5.989 | 5.698 | 5.829 | 14,840,906 | -0.23(-3.87%) |
Feb 08, 2021 | 6.064 | 6.111 | 5.951 | 6.064 | 15,227,607 | +0.10(+1.73%) |
Feb 05, 2021 | 6.036 | 6.036 | 5.853 | 5.960 | 12,074,324 | +0.04(+0.63%) |
Feb 04, 2021 | 6.148 | 6.148 | 5.829 | 5.923 | 12,649,043 | -0.13(-2.17%) |
Feb 03, 2021 | 5.867 | 6.120 | 5.829 | 6.054 | 11,457,322 | +0.24(+4.20%) |
Feb 02, 2021 | 6.045 | 6.054 | 5.792 | 5.810 | 9,382,944 | -0.03(-0.48%) |