Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.022 | 8.043 | 7.773 | 7.947 | 80,356 | +0.08(+1.06%) |
Apr 29, 2021 | 7.602 | 7.880 | 7.547 | 7.864 | 42,076 | +0.13(+1.70%) |
Apr 28, 2021 | 7.405 | 7.733 | 7.380 | 7.733 | 46,180 | +0.35(+4.78%) |
Apr 27, 2021 | 7.544 | 7.552 | 7.245 | 7.380 | 43,163 | -0.08(-1.10%) |
Apr 26, 2021 | 7.003 | 7.561 | 7.003 | 7.462 | 83,296 | +0.49(+7.06%) |
Apr 23, 2021 | 7.003 | 7.003 | 6.776 | 6.970 | 29,023 | +0.02(+0.35%) |
Apr 22, 2021 | 7.134 | 7.134 | 6.872 | 6.946 | 42,460 | +0.01(+0.12%) |
Apr 21, 2021 | 6.700 | 7.175 | 6.691 | 6.937 | 78,096 | +0.25(+3.68%) |
Apr 20, 2021 | 6.732 | 6.880 | 6.634 | 6.691 | 23,828 | -0.03(-0.49%) |
Apr 19, 2021 | 6.913 | 6.962 | 6.724 | 6.724 | 33,958 | -0.24(-3.42%) |
Apr 16, 2021 | 6.978 | 7.001 | 6.839 | 6.962 | 26,706 | -0.02(-0.24%) |
Apr 15, 2021 | 7.101 | 7.151 | 6.847 | 6.978 | 43,680 | -0.02(-0.23%) |
Apr 14, 2021 | 6.683 | 7.033 | 6.618 | 6.995 | 13,778 | +0.30(+4.53%) |
Apr 13, 2021 | 6.749 | 6.806 | 6.593 | 6.691 | 18,988 | -0.11(-1.69%) |
Apr 12, 2021 | 6.896 | 6.896 | 6.716 | 6.806 | 19,972 | -0.12(-1.78%) |
Apr 09, 2021 | 6.954 | 7.028 | 6.806 | 6.929 | 15,487 | -0.13(-1.86%) |
Apr 08, 2021 | 7.429 | 7.429 | 6.831 | 7.060 | 31,371 | -0.25(-3.37%) |
Apr 07, 2021 | 7.085 | 7.487 | 7.036 | 7.306 | 50,697 | +0.28(+3.97%) |
Apr 06, 2021 | 6.839 | 7.052 | 6.806 | 7.028 | 24,216 | +0.25(+3.63%) |
Apr 05, 2021 | 6.478 | 6.831 | 6.396 | 6.782 | 36,940 | +0.33(+5.08%) |
Apr 01, 2021 | 6.257 | 6.560 | 6.257 | 6.454 | 19,389 | +0.25(+4.10%) |
Mar 31, 2021 | 6.257 | 6.626 | 6.150 | 6.199 | 77,008 | -0.02(-0.40%) |
Mar 30, 2021 | 6.470 | 6.470 | 6.167 | 6.224 | 36,131 | -0.29(-4.41%) |
Mar 29, 2021 | 6.700 | 6.905 | 6.437 | 6.511 | 29,955 | -0.23(-3.41%) |
Mar 26, 2021 | 6.724 | 6.954 | 6.683 | 6.741 | 31,584 | +0.01(+0.18%) |
Mar 25, 2021 | 6.995 | 7.110 | 6.700 | 6.728 | 37,257 | -0.32(-4.48%) |
Mar 24, 2021 | 7.044 | 7.339 | 6.732 | 7.044 | 46,474 | +0.07(+1.06%) |
Mar 23, 2021 | 7.200 | 7.364 | 6.970 | 6.970 | 50,413 | -0.26(-3.63%) |
Mar 22, 2021 | 7.454 | 7.747 | 7.233 | 7.233 | 32,358 | -0.21(-2.86%) |
Mar 19, 2021 | 7.577 | 7.708 | 7.446 | 7.446 | 106,826 | -0.10(-1.30%) |
Mar 18, 2021 | 7.569 | 7.739 | 7.446 | 7.544 | 76,101 | +0.16(+2.22%) |
Mar 17, 2021 | 7.897 | 7.897 | 7.380 | 7.380 | 43,098 | -0.59(-7.41%) |
Mar 16, 2021 | 8.118 | 8.230 | 7.823 | 7.971 | 14,937 | -0.11(-1.42%) |
Mar 15, 2021 | 8.389 | 8.424 | 7.924 | 8.085 | 75,145 | -0.16(-1.89%) |
Mar 12, 2021 | 8.159 | 8.397 | 8.061 | 8.241 | 44,510 | +0.13(+1.62%) |
Mar 11, 2021 | 8.446 | 8.470 | 8.036 | 8.110 | 103,165 | -0.09(-1.10%) |
Mar 10, 2021 | 8.118 | 8.381 | 7.954 | 8.200 | 91,716 | +0.12(+1.52%) |
Mar 09, 2021 | 7.913 | 8.159 | 7.397 | 8.077 | 62,699 | +0.21(+2.60%) |
Mar 08, 2021 | 7.856 | 8.159 | 7.556 | 7.872 | 70,676 | -0.01(-0.10%) |
Mar 05, 2021 | 7.380 | 7.897 | 7.093 | 7.880 | 92,802 | +0.65(+8.96%) |
Mar 04, 2021 | 7.438 | 7.496 | 7.085 | 7.233 | 40,712 | -0.15(-2.00%) |
Mar 03, 2021 | 7.913 | 7.990 | 7.380 | 7.380 | 44,223 | -0.64(-7.98%) |
Mar 02, 2021 | 8.315 | 8.428 | 7.831 | 8.020 | 44,985 | -0.24(-2.88%) |
Mar 01, 2021 | 7.060 | 8.340 | 7.060 | 8.258 | 130,342 | +1.25(+17.92%) |
Feb 26, 2021 | 6.847 | 7.216 | 6.724 | 7.003 | 42,437 | +0.30(+4.40%) |
Feb 25, 2021 | 7.183 | 7.224 | 6.683 | 6.708 | 84,860 | -0.50(-6.94%) |
Feb 24, 2021 | 6.667 | 7.257 | 6.667 | 7.208 | 79,945 | +0.62(+9.33%) |
Feb 23, 2021 | 6.667 | 6.864 | 6.019 | 6.593 | 184,625 | -0.31(-4.51%) |
Feb 22, 2021 | 7.265 | 7.364 | 6.905 | 6.905 | 81,831 | -0.52(-7.06%) |
Feb 19, 2021 | 7.725 | 7.742 | 7.347 | 7.429 | 59,876 | -0.20(-2.58%) |
Feb 18, 2021 | 7.856 | 8.165 | 7.536 | 7.626 | 82,153 | -0.28(-3.53%) |
Feb 17, 2021 | 8.348 | 8.405 | 7.831 | 7.905 | 210,437 | -0.66(-7.75%) |
Feb 16, 2021 | 8.807 | 9.348 | 8.315 | 8.569 | 408,745 | +0.38(+4.60%) |
Feb 12, 2021 | 6.257 | 8.938 | 6.179 | 8.192 | 741,686 | +2.02(+32.67%) |
Feb 11, 2021 | 6.380 | 6.424 | 5.847 | 6.175 | 38,837 | -0.27(-4.20%) |
Feb 10, 2021 | 6.552 | 6.601 | 6.183 | 6.445 | 35,130 | -0.11(-1.75%) |
Feb 09, 2021 | 6.683 | 6.691 | 6.512 | 6.560 | 41,626 | -0.19(-2.79%) |
Feb 08, 2021 | 6.978 | 6.978 | 6.577 | 6.749 | 51,804 | -0.10(-1.44%) |
Feb 05, 2021 | 6.642 | 7.080 | 6.480 | 6.847 | 92,802 | +0.43(+6.78%) |
Feb 04, 2021 | 6.142 | 6.855 | 5.986 | 6.413 | 112,574 | +0.30(+4.97%) |
Feb 03, 2021 | 5.822 | 6.134 | 5.748 | 6.109 | 62,566 | +0.38(+6.58%) |
Feb 02, 2021 | 5.978 | 6.019 | 5.642 | 5.732 | 33,139 | -0.11(-1.83%) |