Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.283 | 7.341 | 7.119 | 7.158 | 1,006,438 | -0.15(-2.11%) |
Apr 29, 2021 | 7.438 | 7.505 | 7.245 | 7.312 | 1,339,674 | -0.20(-2.70%) |
Apr 28, 2021 | 7.418 | 7.563 | 7.332 | 7.515 | 1,192,749 | +0.03(+0.39%) |
Apr 27, 2021 | 7.554 | 7.592 | 7.476 | 7.486 | 1,483,015 | -0.04(-0.51%) |
Apr 26, 2021 | 7.361 | 7.534 | 7.303 | 7.525 | 1,419,122 | +0.15(+2.09%) |
Apr 23, 2021 | 7.534 | 7.592 | 7.361 | 7.370 | 1,558,534 | -0.16(-2.18%) |
Apr 22, 2021 | 7.563 | 7.602 | 7.438 | 7.534 | 1,691,621 | -0.06(-0.76%) |
Apr 21, 2021 | 7.390 | 7.602 | 7.361 | 7.592 | 1,583,401 | +0.25(+3.42%) |
Apr 20, 2021 | 7.245 | 7.361 | 7.158 | 7.341 | 1,380,381 | +0.04(+0.53%) |
Apr 19, 2021 | 7.409 | 7.447 | 7.274 | 7.303 | 1,618,781 | -0.11(-1.43%) |
Apr 16, 2021 | 7.621 | 7.621 | 7.356 | 7.409 | 2,109,489 | -0.04(-0.52%) |
Apr 15, 2021 | 7.148 | 7.486 | 7.148 | 7.447 | 2,495,114 | +0.37(+5.18%) |
Apr 14, 2021 | 7.322 | 7.361 | 7.062 | 7.081 | 1,304,002 | -0.25(-3.42%) |
Apr 13, 2021 | 7.293 | 7.390 | 7.254 | 7.332 | 1,485,406 | +0.12(+1.60%) |
Apr 12, 2021 | 7.283 | 7.312 | 7.110 | 7.216 | 1,690,407 | -0.11(-1.45%) |
Apr 09, 2021 | 7.139 | 7.390 | 7.110 | 7.322 | 2,527,966 | +0.03(+0.40%) |
Apr 08, 2021 | 7.052 | 7.312 | 7.033 | 7.293 | 2,224,857 | +0.36(+5.15%) |
Apr 07, 2021 | 7.062 | 7.071 | 6.907 | 6.936 | 1,841,720 | -0.18(-2.57%) |
Apr 06, 2021 | 6.926 | 7.129 | 6.902 | 7.119 | 2,160,785 | +0.29(+4.24%) |
Apr 05, 2021 | 6.830 | 6.926 | 6.734 | 6.830 | 1,717,747 | +0.04(+0.57%) |
Apr 01, 2021 | 6.666 | 6.811 | 6.656 | 6.791 | 1,588,492 | +0.23(+3.53%) |
Mar 31, 2021 | 6.386 | 6.603 | 6.385 | 6.560 | 1,925,147 | +0.20(+3.19%) |
Mar 30, 2021 | 6.367 | 6.434 | 6.291 | 6.357 | 1,908,260 | -0.19(-2.95%) |
Mar 29, 2021 | 6.608 | 6.608 | 6.377 | 6.550 | 1,774,551 | -0.05(-0.73%) |
Mar 26, 2021 | 6.454 | 6.608 | 6.439 | 6.598 | 1,283,212 | +0.16(+2.55%) |
Mar 25, 2021 | 6.483 | 6.560 | 6.328 | 6.434 | 1,750,240 | -0.13(-1.91%) |
Mar 24, 2021 | 6.685 | 6.685 | 6.541 | 6.560 | 1,750,933 | -0.11(-1.59%) |
Mar 23, 2021 | 6.926 | 6.946 | 6.618 | 6.666 | 2,267,343 | -0.30(-4.29%) |
Mar 22, 2021 | 6.946 | 7.071 | 6.926 | 6.965 | 1,884,458 | +0.05(+0.70%) |
Mar 19, 2021 | 6.946 | 6.975 | 6.830 | 6.917 | 2,647,590 | +0.01(+0.14%) |
Mar 18, 2021 | 6.849 | 7.033 | 6.782 | 6.907 | 2,460,745 | -0.04(-0.56%) |
Mar 17, 2021 | 6.753 | 6.994 | 6.685 | 6.946 | 1,943,708 | +0.15(+2.27%) |
Mar 16, 2021 | 6.849 | 6.869 | 6.734 | 6.791 | 1,532,879 | -0.03(-0.42%) |
Mar 15, 2021 | 6.753 | 6.907 | 6.705 | 6.820 | 3,012,589 | +0.13(+1.87%) |
Mar 12, 2021 | 6.512 | 6.714 | 6.434 | 6.695 | 1,748,440 | +0.06(+0.87%) |
Mar 11, 2021 | 6.608 | 6.695 | 6.541 | 6.637 | 2,340,922 | +0.11(+1.62%) |
Mar 10, 2021 | 6.492 | 6.550 | 6.357 | 6.531 | 2,180,985 | +0.09(+1.35%) |
Mar 09, 2021 | 6.463 | 6.589 | 6.377 | 6.444 | 2,482,681 | +0.23(+3.73%) |
Mar 08, 2021 | 6.135 | 6.290 | 6.097 | 6.213 | 2,529,073 | +0.09(+1.42%) |
Mar 05, 2021 | 5.885 | 6.135 | 5.846 | 6.126 | 2,273,376 | +0.24(+4.10%) |
Mar 04, 2021 | 5.885 | 6.029 | 5.750 | 5.885 | 3,056,287 | -0.05(-0.81%) |
Mar 03, 2021 | 6.049 | 6.068 | 5.846 | 5.933 | 2,166,559 | -0.26(-4.21%) |
Mar 02, 2021 | 5.923 | 6.222 | 5.885 | 6.193 | 1,834,708 | +0.37(+6.29%) |
Mar 01, 2021 | 5.962 | 6.078 | 5.817 | 5.827 | 2,472,955 | -0.01(-0.17%) |
Feb 26, 2021 | 6.097 | 6.106 | 5.759 | 5.836 | 3,892,448 | -0.32(-5.17%) |
Feb 25, 2021 | 6.203 | 6.357 | 6.097 | 6.155 | 2,537,056 | -0.18(-2.89%) |
Feb 24, 2021 | 6.222 | 6.367 | 6.116 | 6.338 | 1,618,088 | +0.08(+1.23%) |
Feb 23, 2021 | 6.483 | 6.483 | 6.203 | 6.261 | 2,750,100 | -0.23(-3.57%) |
Feb 22, 2021 | 6.135 | 6.570 | 6.135 | 6.492 | 3,893,192 | +0.39(+6.32%) |
Feb 19, 2021 | 6.213 | 6.242 | 6.102 | 6.106 | 2,602,083 | -0.07(-1.09%) |
Feb 18, 2021 | 6.232 | 6.367 | 6.145 | 6.174 | 1,898,009 | -0.06(-0.93%) |
Feb 17, 2021 | 6.270 | 6.304 | 6.145 | 6.232 | 2,323,220 | -0.10(-1.52%) |
Feb 16, 2021 | 6.222 | 6.348 | 6.135 | 6.328 | 2,130,039 | +0.07(+1.08%) |
Feb 12, 2021 | 6.174 | 6.357 | 6.000 | 6.261 | 2,065,848 | +0.05(+0.78%) |
Feb 11, 2021 | 6.406 | 6.434 | 6.193 | 6.213 | 2,098,987 | -0.18(-2.87%) |
Feb 10, 2021 | 6.473 | 6.492 | 6.290 | 6.396 | 1,577,410 | +0.01(+0.15%) |
Feb 09, 2021 | 6.444 | 6.454 | 6.290 | 6.386 | 1,662,752 | +0.03(+0.46%) |
Feb 08, 2021 | 6.270 | 6.444 | 6.222 | 6.357 | 2,051,745 | +0.18(+2.97%) |
Feb 05, 2021 | 6.078 | 6.203 | 5.957 | 6.174 | 3,749,397 | +0.13(+2.07%) |
Feb 04, 2021 | 6.377 | 6.377 | 6.039 | 6.049 | 5,155,711 | -0.22(-3.54%) |
Feb 03, 2021 | 6.242 | 6.319 | 6.203 | 6.270 | 1,285,763 | +0.08(+1.25%) |
Feb 02, 2021 | 6.406 | 6.444 | 6.193 | 6.193 | 1,989,842 | -0.35(-5.31%) |