Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.630 | 7.820 | 7.600 | 7.810 | 306,400 | +0.14(+1.83%) |
Apr 29, 2021 | 7.700 | 7.720 | 7.630 | 7.670 | 389,167 | -0.04(-0.52%) |
Apr 28, 2021 | 7.690 | 7.820 | 7.680 | 7.710 | 269,986 | -0.10(-1.28%) |
Apr 27, 2021 | 7.820 | 7.900 | 7.731 | 7.810 | 572,726 | +0.03(+0.39%) |
Apr 26, 2021 | 7.730 | 7.800 | 7.669 | 7.780 | 753,229 | +0.16(+2.10%) |
Apr 23, 2021 | 7.530 | 7.620 | 7.530 | 7.620 | 364,000 | +0.05(+0.66%) |
Apr 22, 2021 | 7.430 | 7.590 | 7.420 | 7.570 | 296,665 | +0.16(+2.16%) |
Apr 21, 2021 | 7.370 | 7.420 | 7.300 | 7.410 | 298,451 | +0.09(+1.23%) |
Apr 20, 2021 | 7.320 | 7.400 | 7.310 | 7.320 | 480,930 | +0.08(+1.17%) |
Apr 19, 2021 | 7.300 | 7.320 | 7.231 | 7.235 | 361,784 | +0.00(+0.07%) |
Apr 16, 2021 | 7.240 | 7.240 | 7.180 | 7.230 | 321,100 | +0.04(+0.56%) |
Apr 15, 2021 | 7.170 | 7.200 | 7.130 | 7.190 | 60,091 | +0.03(+0.42%) |
Apr 14, 2021 | 7.050 | 7.170 | 7.050 | 7.160 | 261,846 | +0.15(+2.14%) |
Apr 13, 2021 | 6.950 | 7.025 | 6.950 | 7.010 | 300,273 | +0.06(+0.86%) |
Apr 12, 2021 | 7.070 | 7.070 | 6.940 | 6.950 | 50,701 | -0.08(-1.21%) |
Apr 09, 2021 | 7.040 | 7.070 | 7.010 | 7.035 | 43,500 | -0.00(-0.07%) |
Apr 08, 2021 | 6.960 | 7.040 | 6.950 | 7.040 | 142,340 | +0.12(+1.73%) |
Apr 07, 2021 | 6.940 | 6.940 | 6.870 | 6.920 | 64,353 | +0.03(+0.36%) |
Apr 06, 2021 | 6.880 | 6.970 | 6.880 | 6.895 | 68,308 | +0.01(+0.22%) |
Apr 05, 2021 | 6.850 | 6.900 | 6.840 | 6.880 | 58,215 | +0.07(+1.03%) |
Apr 01, 2021 | 6.920 | 6.920 | 6.810 | 6.810 | 89,800 | -0.15(-2.08%) |
Mar 31, 2021 | 6.750 | 6.960 | 6.740 | 6.955 | 191,510 | +0.20(+2.88%) |
Mar 30, 2021 | 6.820 | 6.834 | 6.745 | 6.760 | 155,010 | -0.11(-1.60%) |
Mar 29, 2021 | 6.870 | 6.870 | 6.830 | 6.870 | 60,359 | -0.01(-0.15%) |
Mar 26, 2021 | 6.860 | 6.910 | 6.860 | 6.880 | 69,600 | +0.01(+0.15%) |
Mar 25, 2021 | 6.910 | 6.930 | 6.850 | 6.870 | 180,432 | -0.10(-1.43%) |
Mar 24, 2021 | 6.960 | 6.989 | 6.960 | 6.970 | 121,966 | -0.03(-0.43%) |
Mar 23, 2021 | 7.020 | 7.050 | 6.960 | 7.000 | 116,271 | +0.00(+0.00%) |
Mar 22, 2021 | 7.030 | 7.030 | 6.930 | 7.000 | 58,028 | +0.00(+0.00%) |
Mar 19, 2021 | 6.960 | 7.020 | 6.930 | 7.000 | 88,700 | +0.05(+0.72%) |
Mar 18, 2021 | 7.040 | 7.040 | 6.940 | 6.950 | 82,297 | -0.11(-1.56%) |
Mar 17, 2021 | 7.060 | 7.080 | 7.040 | 7.060 | 108,026 | -0.02(-0.28%) |
Mar 16, 2021 | 7.050 | 7.100 | 7.030 | 7.080 | 65,769 | +0.01(+0.21%) |
Mar 15, 2021 | 7.030 | 7.100 | 7.020 | 7.065 | 122,027 | +0.02(+0.21%) |
Mar 12, 2021 | 7.080 | 7.080 | 7.010 | 7.050 | 69,400 | -0.04(-0.49%) |
Mar 11, 2021 | 7.040 | 7.089 | 7.040 | 7.085 | 67,465 | +0.07(+1.00%) |
Mar 10, 2021 | 7.080 | 7.080 | 7.010 | 7.015 | 184,594 | -0.07(-0.92%) |
Mar 09, 2021 | 7.120 | 7.120 | 7.070 | 7.080 | 453,216 | -0.04(-0.56%) |
Mar 08, 2021 | 7.100 | 7.120 | 7.030 | 7.120 | 525,088 | +0.05(+0.71%) |
Mar 05, 2021 | 7.010 | 7.090 | 7.010 | 7.070 | 119,200 | +0.08(+1.14%) |
Mar 04, 2021 | 7.010 | 7.100 | 6.980 | 6.990 | 185,418 | -0.06(-0.85%) |
Mar 03, 2021 | 7.040 | 7.080 | 7.000 | 7.050 | 349,388 | -0.06(-0.84%) |
Mar 02, 2021 | 7.080 | 7.110 | 7.020 | 7.110 | 101,362 | +0.03(+0.42%) |
Mar 01, 2021 | 7.130 | 7.130 | 7.060 | 7.080 | 132,890 | +0.01(+0.14%) |
Feb 26, 2021 | 7.070 | 7.105 | 7.030 | 7.070 | 140,600 | -0.06(-0.91%) |
Feb 25, 2021 | 7.280 | 7.280 | 7.110 | 7.135 | 158,969 | -0.12(-1.59%) |
Feb 24, 2021 | 7.260 | 7.270 | 7.210 | 7.250 | 269,645 | +0.07(+0.97%) |
Feb 23, 2021 | 7.150 | 7.180 | 7.115 | 7.180 | 216,885 | +0.08(+1.13%) |
Feb 22, 2021 | 7.070 | 7.140 | 7.060 | 7.100 | 480,495 | +0.09(+1.28%) |
Feb 19, 2021 | 7.080 | 7.090 | 7.010 | 7.010 | 210,100 | -0.01(-0.14%) |
Feb 18, 2021 | 7.100 | 7.100 | 7.010 | 7.020 | 233,584 | +0.02(+0.29%) |
Feb 17, 2021 | 7.020 | 7.030 | 6.960 | 7.000 | 169,688 | -0.01(-0.14%) |
Feb 16, 2021 | 6.900 | 7.010 | 6.900 | 7.010 | 165,543 | +0.11(+1.59%) |
Feb 12, 2021 | 6.900 | 6.900 | 6.860 | 6.900 | 149,000 | +0.03(+0.44%) |
Feb 11, 2021 | 6.870 | 6.885 | 6.850 | 6.870 | 111,929 | +0.04(+0.63%) |
Feb 10, 2021 | 6.940 | 6.940 | 6.780 | 6.827 | 117,780 | -0.12(-1.77%) |
Feb 09, 2021 | 6.950 | 6.990 | 6.893 | 6.950 | 79,525 | +0.00(+0.00%) |
Feb 08, 2021 | 6.880 | 6.950 | 6.850 | 6.950 | 220,507 | +0.14(+2.04%) |
Feb 05, 2021 | 6.770 | 6.840 | 6.770 | 6.811 | 148,200 | +0.01(+0.17%) |
Feb 04, 2021 | 6.790 | 6.810 | 6.700 | 6.800 | 124,942 | +0.05(+0.82%) |
Feb 03, 2021 | 6.730 | 6.750 | 6.680 | 6.745 | 72,600 | +0.01(+0.22%) |
Feb 02, 2021 | 6.770 | 6.824 | 6.700 | 6.730 | 82,842 | -0.10(-1.46%) |