Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.160 | 7.360 | 6.870 | 7.000 | 15,300 | -0.28(-3.85%) |
Apr 29, 2021 | 6.890 | 7.280 | 6.870 | 7.280 | 14,338 | +0.18(+2.54%) |
Apr 28, 2021 | 7.000 | 7.100 | 6.830 | 7.100 | 9,237 | +0.00(+0.00%) |
Apr 27, 2021 | 7.040 | 7.250 | 6.890 | 7.100 | 8,467 | -0.05(-0.70%) |
Apr 26, 2021 | 7.210 | 7.210 | 6.890 | 7.150 | 6,508 | +0.05(+0.70%) |
Apr 23, 2021 | 6.930 | 7.240 | 6.850 | 7.100 | 2,600 | +0.27(+3.95%) |
Apr 22, 2021 | 7.210 | 7.212 | 6.830 | 6.830 | 16,949 | -0.03(-0.44%) |
Apr 21, 2021 | 7.070 | 7.210 | 6.860 | 6.860 | 10,349 | -0.44(-6.03%) |
Apr 20, 2021 | 6.920 | 7.300 | 6.750 | 7.300 | 16,351 | +0.15(+2.10%) |
Apr 19, 2021 | 6.910 | 7.190 | 6.880 | 7.150 | 16,106 | +0.16(+2.29%) |
Apr 16, 2021 | 7.300 | 7.330 | 6.820 | 6.990 | 10,500 | -0.50(-6.68%) |
Apr 15, 2021 | 7.170 | 7.500 | 7.170 | 7.490 | 5,313 | +0.22(+3.03%) |
Apr 14, 2021 | 7.260 | 7.490 | 7.020 | 7.270 | 5,863 | -0.23(-3.07%) |
Apr 13, 2021 | 7.450 | 7.500 | 7.150 | 7.500 | 7,737 | +0.00(+0.00%) |
Apr 12, 2021 | 7.280 | 7.500 | 7.010 | 7.500 | 7,923 | +0.00(+0.00%) |
Apr 09, 2021 | 7.500 | 7.500 | 7.200 | 7.500 | 8,300 | +0.01(+0.13%) |
Apr 08, 2021 | 7.200 | 7.490 | 7.200 | 7.490 | 2,830 | -0.10(-1.32%) |
Apr 07, 2021 | 7.380 | 7.590 | 7.130 | 7.590 | 8,322 | +0.23(+3.12%) |
Apr 06, 2021 | 6.900 | 7.360 | 6.900 | 7.360 | 8,047 | +0.39(+5.60%) |
Apr 05, 2021 | 6.910 | 7.030 | 6.700 | 6.970 | 12,963 | -0.07(-0.99%) |
Apr 01, 2021 | 6.970 | 7.050 | 6.818 | 7.040 | 11,600 | -0.16(-2.22%) |
Mar 31, 2021 | 7.300 | 7.300 | 6.760 | 7.200 | 14,776 | +0.08(+1.12%) |
Mar 30, 2021 | 6.560 | 7.120 | 6.560 | 7.120 | 14,532 | +0.42(+6.27%) |
Mar 29, 2021 | 6.890 | 6.890 | 6.430 | 6.700 | 11,035 | -0.19(-2.76%) |
Mar 26, 2021 | 7.040 | 7.290 | 6.800 | 6.890 | 7,800 | -0.08(-1.15%) |
Mar 25, 2021 | 7.020 | 7.068 | 6.535 | 6.970 | 19,308 | -0.18(-2.52%) |
Mar 24, 2021 | 7.240 | 7.365 | 7.070 | 7.150 | 6,668 | -0.17(-2.32%) |
Mar 23, 2021 | 7.200 | 7.450 | 7.200 | 7.320 | 10,564 | -0.05(-0.68%) |
Mar 22, 2021 | 6.940 | 7.530 | 6.940 | 7.370 | 32,585 | +0.31(+4.39%) |
Mar 19, 2021 | 7.110 | 7.110 | 6.770 | 7.060 | 49,600 | -0.09(-1.26%) |
Mar 18, 2021 | 7.470 | 7.500 | 7.050 | 7.150 | 12,602 | -0.28(-3.77%) |
Mar 17, 2021 | 7.320 | 7.480 | 7.120 | 7.430 | 15,328 | +0.11(+1.50%) |
Mar 16, 2021 | 7.400 | 7.550 | 7.163 | 7.320 | 27,827 | -0.18(-2.40%) |
Mar 15, 2021 | 7.300 | 7.500 | 7.222 | 7.500 | 52,580 | +0.05(+0.67%) |
Mar 12, 2021 | 7.410 | 7.560 | 7.280 | 7.450 | 41,800 | -0.03(-0.40%) |
Mar 11, 2021 | 7.500 | 7.850 | 7.350 | 7.480 | 88,123 | +0.03(+0.40%) |
Mar 10, 2021 | 7.490 | 7.500 | 6.950 | 7.450 | 192,356 | -0.03(-0.40%) |
Mar 09, 2021 | 7.330 | 8.000 | 6.840 | 7.480 | 525,718 | +0.32(+4.47%) |
Mar 08, 2021 | 5.960 | 9.750 | 5.080 | 7.160 | 1,992,028 | +0.66(+10.15%) |
Mar 05, 2021 | 4.600 | 7.800 | 4.511 | 6.500 | 2,955,600 | +1.74(+36.55%) |
Mar 04, 2021 | 5.200 | 5.200 | 4.260 | 4.760 | 244,536 | -0.84(-15.00%) |
Mar 03, 2021 | 5.700 | 5.700 | 5.420 | 5.600 | 55,645 | -0.10(-1.75%) |
Mar 02, 2021 | 5.870 | 5.870 | 5.650 | 5.700 | 21,210 | +0.05(+0.88%) |
Mar 01, 2021 | 5.700 | 5.750 | 5.510 | 5.650 | 42,222 | -0.05(-0.88%) |
Feb 26, 2021 | 5.700 | 5.700 | 5.646 | 5.700 | 42,100 | +0.01(+0.18%) |
Feb 25, 2021 | 5.690 | 5.700 | 5.670 | 5.690 | 16,768 | -0.01(-0.18%) |
Feb 24, 2021 | 5.700 | 5.700 | 5.680 | 5.700 | 30,861 | +0.00(+0.00%) |
Feb 23, 2021 | 5.700 | 5.700 | 5.670 | 5.700 | 76,059 | +0.00(+0.00%) |
Feb 22, 2021 | 5.700 | 5.730 | 5.650 | 5.700 | 226,273 | -0.15(-2.56%) |
Feb 19, 2021 | 5.830 | 5.850 | 5.750 | 5.850 | 52,100 | +0.00(+0.00%) |
Feb 18, 2021 | 5.850 | 5.950 | 5.620 | 5.850 | 24,247 | -0.15(-2.50%) |
Feb 17, 2021 | 6.130 | 6.330 | 5.930 | 6.000 | 23,929 | -0.20(-3.23%) |
Feb 16, 2021 | 6.090 | 6.200 | 5.910 | 6.200 | 18,606 | +0.27(+4.55%) |
Feb 12, 2021 | 6.080 | 6.129 | 5.920 | 5.930 | 22,000 | -0.27(-4.35%) |
Feb 11, 2021 | 6.200 | 6.200 | 5.960 | 6.200 | 18,547 | +0.00(+0.00%) |
Feb 10, 2021 | 6.000 | 6.200 | 5.860 | 6.200 | 48,920 | +0.20(+3.33%) |
Feb 09, 2021 | 5.970 | 6.000 | 5.970 | 6.000 | 10,109 | +0.00(+0.00%) |
Feb 08, 2021 | 6.200 | 6.220 | 5.899 | 6.000 | 51,239 | -0.35(-5.51%) |
Feb 05, 2021 | 6.400 | 6.400 | 6.300 | 6.350 | 6,900 | -0.03(-0.47%) |
Feb 04, 2021 | 6.380 | 6.400 | 6.267 | 6.380 | 35,173 | +0.08(+1.27%) |
Feb 03, 2021 | 6.500 | 6.500 | 6.260 | 6.300 | 30,329 | -0.20(-3.08%) |
Feb 02, 2021 | 6.470 | 6.500 | 6.160 | 6.500 | 13,674 | +0.26(+4.17%) |