Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.273 | 7.375 | 7.181 | 7.208 | 6,169,941 | -0.16(-2.14%) |
Apr 29, 2021 | 7.468 | 7.561 | 7.269 | 7.366 | 7,551,053 | +0.05(+0.63%) |
Apr 28, 2021 | 7.004 | 7.348 | 6.967 | 7.320 | 10,042,787 | +0.35(+5.06%) |
Apr 27, 2021 | 7.060 | 7.097 | 6.847 | 6.967 | 17,123,848 | -0.06(-0.79%) |
Apr 26, 2021 | 6.958 | 7.069 | 6.939 | 7.023 | 4,604,167 | +0.06(+0.93%) |
Apr 23, 2021 | 6.995 | 7.004 | 6.865 | 6.958 | 3,962,818 | +0.06(+0.81%) |
Apr 22, 2021 | 6.995 | 7.004 | 6.772 | 6.902 | 6,636,528 | -0.10(-1.46%) |
Apr 21, 2021 | 6.652 | 7.004 | 6.643 | 7.004 | 5,360,819 | +0.22(+3.28%) |
Apr 20, 2021 | 7.246 | 7.292 | 6.772 | 6.782 | 10,682,345 | -0.50(-6.88%) |
Apr 19, 2021 | 7.459 | 7.477 | 7.264 | 7.283 | 7,654,179 | -0.11(-1.51%) |
Apr 16, 2021 | 7.561 | 7.561 | 7.351 | 7.394 | 6,278,594 | -0.11(-1.48%) |
Apr 15, 2021 | 7.487 | 7.561 | 7.394 | 7.505 | 7,323,554 | +0.07(+1.00%) |
Apr 14, 2021 | 7.069 | 7.552 | 7.069 | 7.431 | 7,219,404 | +0.43(+6.09%) |
Apr 13, 2021 | 7.004 | 7.083 | 6.995 | 7.004 | 4,121,826 | -0.04(-0.53%) |
Apr 12, 2021 | 7.134 | 7.162 | 6.995 | 7.041 | 3,890,461 | -0.01(-0.13%) |
Apr 09, 2021 | 7.181 | 7.264 | 7.041 | 7.051 | 5,240,462 | -0.17(-2.31%) |
Apr 08, 2021 | 7.134 | 7.218 | 7.004 | 7.218 | 5,505,958 | +0.06(+0.91%) |
Apr 07, 2021 | 7.153 | 7.171 | 6.995 | 7.153 | 5,508,976 | +0.00(+0.00%) |
Apr 06, 2021 | 7.088 | 7.357 | 7.079 | 7.153 | 9,859,061 | +0.11(+1.58%) |
Apr 05, 2021 | 7.283 | 7.283 | 6.958 | 7.041 | 7,405,914 | -0.26(-3.56%) |
Apr 01, 2021 | 7.014 | 7.306 | 6.930 | 7.301 | 9,466,828 | +0.32(+4.65%) |
Mar 31, 2021 | 7.060 | 7.079 | 6.930 | 6.976 | 8,363,271 | -0.06(-0.79%) |
Mar 30, 2021 | 6.976 | 7.097 | 6.958 | 7.032 | 8,191,875 | -0.01(-0.13%) |
Mar 29, 2021 | 7.190 | 7.218 | 6.986 | 7.041 | 6,864,291 | -0.19(-2.69%) |
Mar 26, 2021 | 7.218 | 7.264 | 7.079 | 7.236 | 9,994,033 | +0.13(+1.83%) |
Mar 25, 2021 | 6.949 | 7.125 | 6.800 | 7.106 | 9,025,887 | +0.00(+0.00%) |
Mar 24, 2021 | 7.060 | 7.275 | 7.041 | 7.106 | 12,613,980 | +0.19(+2.82%) |
Mar 23, 2021 | 7.023 | 7.088 | 6.847 | 6.912 | 10,807,003 | -0.34(-4.73%) |
Mar 22, 2021 | 7.477 | 7.496 | 7.246 | 7.255 | 7,476,942 | -0.17(-2.25%) |
Mar 19, 2021 | 7.357 | 7.524 | 7.171 | 7.422 | 10,680,983 | +0.12(+1.65%) |
Mar 18, 2021 | 7.626 | 7.663 | 7.218 | 7.301 | 9,641,840 | -0.45(-5.86%) |
Mar 17, 2021 | 7.561 | 7.774 | 7.496 | 7.756 | 7,952,534 | +0.14(+1.83%) |
Mar 16, 2021 | 7.793 | 7.839 | 7.561 | 7.617 | 10,417,607 | -0.24(-3.07%) |
Mar 15, 2021 | 7.858 | 7.923 | 7.699 | 7.858 | 7,172,968 | -0.01(-0.12%) |
Mar 12, 2021 | 7.802 | 7.867 | 7.682 | 7.867 | 7,220,901 | +0.05(+0.68%) |
Mar 11, 2021 | 7.795 | 7.934 | 7.763 | 7.814 | 9,633,775 | +0.12(+1.56%) |
Mar 10, 2021 | 7.406 | 7.730 | 7.379 | 7.693 | 9,609,825 | +0.30(+4.01%) |
Mar 09, 2021 | 7.527 | 7.619 | 7.351 | 7.397 | 11,791,443 | -0.13(-1.72%) |
Mar 08, 2021 | 7.730 | 7.786 | 7.434 | 7.527 | 16,983,838 | -0.07(-0.97%) |
Mar 05, 2021 | 7.499 | 7.721 | 7.377 | 7.601 | 16,002,700 | +0.32(+4.45%) |
Mar 04, 2021 | 6.990 | 7.332 | 6.814 | 7.277 | 22,803,762 | +0.34(+4.94%) |
Mar 03, 2021 | 6.962 | 7.203 | 6.925 | 6.934 | 9,808,283 | +0.03(+0.40%) |
Mar 02, 2021 | 6.906 | 7.018 | 6.842 | 6.906 | 7,210,922 | +0.03(+0.40%) |
Mar 01, 2021 | 7.008 | 7.055 | 6.805 | 6.879 | 11,460,110 | +0.02(+0.27%) |
Feb 26, 2021 | 6.731 | 6.962 | 6.573 | 6.860 | 12,493,303 | -0.04(-0.54%) |
Feb 25, 2021 | 7.101 | 7.147 | 6.823 | 6.897 | 13,753,372 | -0.15(-2.10%) |
Feb 24, 2021 | 6.777 | 7.119 | 6.721 | 7.045 | 13,490,902 | +0.27(+3.96%) |
Feb 23, 2021 | 6.647 | 6.805 | 6.416 | 6.777 | 11,994,163 | +0.12(+1.81%) |
Feb 22, 2021 | 6.416 | 6.832 | 6.397 | 6.657 | 14,317,377 | +0.27(+4.20%) |
Feb 19, 2021 | 6.332 | 6.437 | 6.295 | 6.388 | 5,530,352 | +0.11(+1.77%) |
Feb 18, 2021 | 6.388 | 6.453 | 6.277 | 6.277 | 6,355,237 | -0.15(-2.31%) |
Feb 17, 2021 | 6.416 | 6.490 | 6.194 | 6.425 | 8,776,655 | +0.00(+0.00%) |
Feb 16, 2021 | 6.425 | 6.490 | 6.286 | 6.425 | 18,308,028 | +0.18(+2.81%) |
Feb 12, 2021 | 6.008 | 6.249 | 5.985 | 6.249 | 7,746,165 | +0.18(+2.90%) |
Feb 11, 2021 | 6.203 | 6.379 | 6.041 | 6.073 | 8,682,595 | -0.11(-1.80%) |
Feb 10, 2021 | 5.814 | 6.194 | 5.768 | 6.184 | 13,558,765 | +0.44(+7.57%) |
Feb 09, 2021 | 5.879 | 5.907 | 5.620 | 5.749 | 15,047,076 | -0.23(-3.87%) |
Feb 08, 2021 | 5.981 | 6.027 | 5.870 | 5.981 | 15,439,148 | +0.10(+1.73%) |
Feb 05, 2021 | 5.953 | 5.953 | 5.772 | 5.879 | 12,242,061 | +0.04(+0.63%) |
Feb 04, 2021 | 6.064 | 6.064 | 5.749 | 5.842 | 12,824,763 | -0.13(-2.17%) |
Feb 03, 2021 | 5.786 | 6.036 | 5.749 | 5.971 | 11,616,487 | +0.24(+4.20%) |
Feb 02, 2021 | 5.962 | 5.971 | 5.712 | 5.731 | 9,513,292 | -0.03(-0.48%) |