Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.813 | 6.996 | 6.735 | 6.758 | 5,988,992 | -0.12(-1.71%) |
Apr 29, 2021 | 7.141 | 7.314 | 6.805 | 6.876 | 7,873,729 | -0.23(-3.19%) |
Apr 28, 2021 | 7.079 | 7.188 | 6.993 | 7.102 | 6,243,560 | +0.07(+1.00%) |
Apr 27, 2021 | 6.969 | 7.118 | 6.958 | 7.032 | 5,557,544 | +0.08(+1.18%) |
Apr 26, 2021 | 6.942 | 7.110 | 6.881 | 6.950 | 11,107,330 | +0.10(+1.45%) |
Apr 23, 2021 | 6.866 | 6.941 | 6.774 | 6.851 | 4,789,857 | +0.02(+0.22%) |
Apr 22, 2021 | 6.797 | 6.896 | 6.755 | 6.835 | 5,970,651 | +0.08(+1.13%) |
Apr 21, 2021 | 6.576 | 6.835 | 6.492 | 6.759 | 6,338,655 | +0.16(+2.43%) |
Apr 20, 2021 | 6.713 | 6.790 | 6.530 | 6.599 | 4,656,450 | -0.08(-1.26%) |
Apr 19, 2021 | 6.698 | 6.843 | 6.645 | 6.683 | 4,026,617 | +0.05(+0.69%) |
Apr 16, 2021 | 6.622 | 6.759 | 6.561 | 6.637 | 3,886,966 | -0.01(-0.11%) |
Apr 15, 2021 | 6.599 | 6.683 | 6.500 | 6.645 | 3,779,476 | +0.05(+0.69%) |
Apr 14, 2021 | 6.637 | 6.820 | 6.591 | 6.599 | 6,655,841 | -0.01(-0.12%) |
Apr 13, 2021 | 6.355 | 6.668 | 6.355 | 6.607 | 6,936,450 | +0.27(+4.21%) |
Apr 12, 2021 | 6.553 | 6.599 | 6.301 | 6.340 | 9,585,941 | -0.17(-2.58%) |
Apr 09, 2021 | 6.782 | 6.790 | 6.469 | 6.507 | 6,662,360 | -0.30(-4.37%) |
Apr 08, 2021 | 6.790 | 6.813 | 6.706 | 6.805 | 3,309,389 | -0.02(-0.34%) |
Apr 07, 2021 | 6.813 | 6.866 | 6.767 | 6.828 | 4,301,439 | +0.03(+0.45%) |
Apr 06, 2021 | 6.889 | 6.996 | 6.793 | 6.797 | 4,759,914 | -0.07(-1.00%) |
Apr 05, 2021 | 6.988 | 7.003 | 6.774 | 6.866 | 3,250,052 | -0.09(-1.32%) |
Apr 01, 2021 | 6.927 | 7.019 | 6.790 | 6.957 | 3,375,747 | +0.07(+1.00%) |
Mar 31, 2021 | 6.736 | 6.965 | 6.698 | 6.889 | 3,961,961 | +0.16(+2.38%) |
Mar 30, 2021 | 6.782 | 6.828 | 6.660 | 6.729 | 4,178,863 | -0.11(-1.56%) |
Mar 29, 2021 | 6.996 | 7.089 | 6.782 | 6.835 | 4,575,324 | -0.20(-2.82%) |
Mar 26, 2021 | 6.835 | 7.049 | 6.782 | 7.034 | 5,293,211 | +0.27(+3.95%) |
Mar 25, 2021 | 6.477 | 6.813 | 6.393 | 6.767 | 6,957,599 | +0.18(+2.78%) |
Mar 24, 2021 | 6.668 | 6.759 | 6.538 | 6.584 | 5,307,382 | +0.06(+0.94%) |
Mar 23, 2021 | 6.637 | 6.717 | 6.458 | 6.523 | 5,125,938 | -0.23(-3.39%) |
Mar 22, 2021 | 6.820 | 6.820 | 6.698 | 6.752 | 3,302,028 | -0.02(-0.34%) |
Mar 19, 2021 | 6.523 | 6.862 | 6.507 | 6.774 | 8,826,781 | +0.27(+4.10%) |
Mar 18, 2021 | 6.729 | 6.759 | 6.492 | 6.507 | 6,369,627 | -0.31(-4.59%) |
Mar 17, 2021 | 6.690 | 6.851 | 6.614 | 6.820 | 4,591,084 | +0.13(+1.94%) |
Mar 16, 2021 | 6.774 | 6.782 | 6.607 | 6.690 | 7,256,709 | -0.14(-2.01%) |
Mar 15, 2021 | 6.919 | 6.942 | 6.721 | 6.828 | 6,929,093 | -0.05(-0.78%) |
Mar 12, 2021 | 6.904 | 7.041 | 6.694 | 6.881 | 13,706,692 | -0.32(-4.45%) |
Mar 11, 2021 | 7.324 | 7.369 | 7.194 | 7.202 | 4,389,121 | -0.11(-1.46%) |
Mar 10, 2021 | 6.843 | 7.308 | 6.843 | 7.308 | 11,679,326 | +0.49(+7.16%) |
Mar 09, 2021 | 7.080 | 7.102 | 6.813 | 6.820 | 7,954,823 | -0.26(-3.66%) |
Mar 08, 2021 | 7.278 | 7.324 | 6.904 | 7.080 | 6,331,639 | -0.14(-1.90%) |
Mar 05, 2021 | 7.354 | 7.389 | 6.874 | 7.217 | 7,940,538 | -0.04(-0.53%) |
Mar 04, 2021 | 7.133 | 7.331 | 6.973 | 7.255 | 11,409,018 | +0.18(+2.59%) |
Mar 03, 2021 | 7.064 | 7.141 | 6.965 | 7.072 | 6,309,856 | +0.05(+0.76%) |
Mar 02, 2021 | 7.080 | 7.171 | 6.912 | 7.019 | 7,638,829 | -0.07(-0.97%) |
Mar 01, 2021 | 6.828 | 7.133 | 6.759 | 7.087 | 7,317,553 | +0.36(+5.33%) |
Feb 26, 2021 | 6.866 | 6.973 | 6.546 | 6.729 | 11,376,452 | -0.19(-2.76%) |
Feb 25, 2021 | 6.973 | 7.209 | 6.851 | 6.919 | 11,961,775 | -0.02(-0.22%) |
Feb 24, 2021 | 6.431 | 6.965 | 6.378 | 6.935 | 14,096,124 | +0.60(+9.39%) |
Feb 23, 2021 | 6.057 | 6.370 | 5.806 | 6.340 | 10,368,991 | +0.21(+3.49%) |
Feb 22, 2021 | 6.179 | 6.294 | 6.050 | 6.126 | 9,109,344 | +0.00(+0.00%) |
Feb 19, 2021 | 6.240 | 6.259 | 6.042 | 6.126 | 9,951,987 | +0.01(+0.12%) |
Feb 18, 2021 | 6.286 | 6.477 | 5.775 | 6.118 | 26,452,036 | -0.86(-12.35%) |
Feb 17, 2021 | 7.072 | 7.141 | 6.858 | 6.980 | 5,025,221 | -0.02(-0.22%) |
Feb 16, 2021 | 7.011 | 7.263 | 6.927 | 6.996 | 6,531,308 | +0.08(+1.21%) |
Feb 12, 2021 | 6.568 | 6.942 | 6.553 | 6.912 | 6,674,026 | +0.25(+3.78%) |
Feb 11, 2021 | 6.584 | 6.828 | 6.492 | 6.660 | 8,471,428 | +0.10(+1.51%) |
Feb 10, 2021 | 6.393 | 6.568 | 6.271 | 6.561 | 9,676,718 | +0.19(+2.99%) |
Feb 09, 2021 | 6.317 | 6.423 | 6.179 | 6.370 | 7,215,624 | +0.08(+1.21%) |
Feb 08, 2021 | 6.179 | 6.340 | 6.141 | 6.294 | 7,203,373 | +0.16(+2.61%) |
Feb 05, 2021 | 6.111 | 6.187 | 6.027 | 6.134 | 6,252,074 | +0.09(+1.52%) |
Feb 04, 2021 | 6.179 | 6.202 | 5.958 | 6.042 | 5,833,487 | -0.14(-2.22%) |
Feb 03, 2021 | 5.928 | 6.210 | 5.905 | 6.179 | 8,526,666 | +0.30(+5.06%) |
Feb 02, 2021 | 5.928 | 5.981 | 5.798 | 5.882 | 11,162,797 | +0.01(+0.23%) |