Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.422 | 7.445 | 7.399 | 7.407 | 886,027 | -0.03(-0.41%) |
Apr 29, 2021 | 7.422 | 7.445 | 7.372 | 7.438 | 840,663 | +0.05(+0.62%) |
Apr 28, 2021 | 7.376 | 7.407 | 7.368 | 7.392 | 676,574 | +0.03(+0.42%) |
Apr 27, 2021 | 7.330 | 7.376 | 7.322 | 7.361 | 665,146 | +0.02(+0.31%) |
Apr 26, 2021 | 7.353 | 7.376 | 7.330 | 7.338 | 618,612 | -0.02(-0.21%) |
Apr 23, 2021 | 7.315 | 7.384 | 7.299 | 7.353 | 1,079,805 | +0.06(+0.84%) |
Apr 22, 2021 | 7.322 | 7.330 | 7.268 | 7.291 | 641,076 | -0.02(-0.30%) |
Apr 21, 2021 | 7.252 | 7.329 | 7.229 | 7.313 | 675,907 | +0.05(+0.74%) |
Apr 20, 2021 | 7.260 | 7.267 | 7.199 | 7.260 | 783,669 | +0.01(+0.11%) |
Apr 19, 2021 | 7.275 | 7.306 | 7.229 | 7.252 | 779,700 | -0.03(-0.42%) |
Apr 16, 2021 | 7.321 | 7.336 | 7.260 | 7.283 | 1,483,021 | -0.02(-0.31%) |
Apr 15, 2021 | 7.306 | 7.321 | 7.283 | 7.306 | 1,181,175 | +0.03(+0.42%) |
Apr 14, 2021 | 7.329 | 7.344 | 7.260 | 7.275 | 889,051 | -0.04(-0.52%) |
Apr 13, 2021 | 7.298 | 7.329 | 7.275 | 7.313 | 1,178,993 | +0.05(+0.74%) |
Apr 12, 2021 | 7.306 | 7.321 | 7.260 | 7.260 | 836,110 | -0.04(-0.52%) |
Apr 09, 2021 | 7.267 | 7.306 | 7.256 | 7.298 | 539,221 | +0.04(+0.53%) |
Apr 08, 2021 | 7.206 | 7.283 | 7.206 | 7.260 | 874,335 | +0.05(+0.74%) |
Apr 07, 2021 | 7.191 | 7.222 | 7.177 | 7.206 | 610,828 | +0.02(+0.32%) |
Apr 06, 2021 | 7.153 | 7.206 | 7.153 | 7.183 | 736,306 | +0.02(+0.32%) |
Apr 05, 2021 | 7.176 | 7.191 | 7.145 | 7.160 | 1,403,449 | +0.01(+0.11%) |
Apr 01, 2021 | 7.168 | 7.176 | 7.107 | 7.153 | 993,343 | +0.04(+0.54%) |
Mar 31, 2021 | 7.061 | 7.137 | 7.053 | 7.114 | 1,049,011 | +0.10(+1.42%) |
Mar 30, 2021 | 7.015 | 7.019 | 6.988 | 7.015 | 718,591 | +0.00(+0.00%) |
Mar 29, 2021 | 6.992 | 7.046 | 6.977 | 7.015 | 831,361 | +0.02(+0.33%) |
Mar 26, 2021 | 6.984 | 7.007 | 6.961 | 6.992 | 909,028 | +0.03(+0.44%) |
Mar 25, 2021 | 6.992 | 7.007 | 6.908 | 6.961 | 880,745 | -0.04(-0.55%) |
Mar 24, 2021 | 7.069 | 7.069 | 6.969 | 7.000 | 762,360 | -0.04(-0.54%) |
Mar 23, 2021 | 7.007 | 7.061 | 7.000 | 7.038 | 825,303 | -0.04(-0.63%) |
Mar 22, 2021 | 7.098 | 7.121 | 7.075 | 7.083 | 661,050 | +0.02(+0.22%) |
Mar 19, 2021 | 7.014 | 7.098 | 6.995 | 7.067 | 892,969 | +0.06(+0.87%) |
Mar 18, 2021 | 7.052 | 7.067 | 6.999 | 7.007 | 972,641 | -0.06(-0.86%) |
Mar 17, 2021 | 7.029 | 7.083 | 7.007 | 7.067 | 1,092,398 | +0.02(+0.32%) |
Mar 16, 2021 | 7.029 | 7.067 | 6.999 | 7.045 | 884,533 | +0.02(+0.22%) |
Mar 15, 2021 | 6.946 | 7.029 | 6.931 | 7.029 | 886,412 | +0.11(+1.54%) |
Mar 12, 2021 | 6.885 | 6.946 | 6.877 | 6.923 | 850,071 | +0.04(+0.55%) |
Mar 11, 2021 | 6.931 | 6.976 | 6.870 | 6.885 | 1,241,076 | +0.00(+0.00%) |
Mar 10, 2021 | 6.910 | 6.950 | 6.885 | 6.885 | 704,090 | -0.02(-0.33%) |
Mar 09, 2021 | 6.870 | 6.915 | 6.839 | 6.908 | 490,864 | +0.11(+1.56%) |
Mar 08, 2021 | 6.855 | 6.874 | 6.801 | 6.801 | 987,137 | -0.05(-0.78%) |
Mar 05, 2021 | 6.832 | 6.870 | 6.703 | 6.855 | 967,054 | +0.09(+1.35%) |
Mar 04, 2021 | 6.839 | 6.874 | 6.703 | 6.763 | 993,914 | -0.07(-1.00%) |
Mar 03, 2021 | 6.847 | 6.893 | 6.824 | 6.832 | 714,437 | -0.04(-0.55%) |
Mar 02, 2021 | 6.870 | 6.912 | 6.809 | 6.870 | 833,461 | +0.02(+0.22%) |
Mar 01, 2021 | 6.771 | 6.877 | 6.771 | 6.855 | 827,624 | +0.12(+1.81%) |
Feb 26, 2021 | 6.771 | 6.779 | 6.642 | 6.733 | 1,598,686 | +0.00(+0.00%) |
Feb 25, 2021 | 6.839 | 6.862 | 6.695 | 6.733 | 1,084,292 | -0.10(-1.45%) |
Feb 24, 2021 | 6.786 | 6.885 | 6.748 | 6.832 | 892,164 | +0.04(+0.56%) |
Feb 23, 2021 | 6.779 | 6.809 | 6.680 | 6.794 | 958,927 | +0.01(+0.11%) |
Feb 22, 2021 | 6.763 | 6.809 | 6.763 | 6.786 | 817,831 | -0.02(-0.22%) |
Feb 19, 2021 | 6.801 | 6.824 | 6.786 | 6.801 | 924,156 | +0.04(+0.56%) |
Feb 18, 2021 | 6.824 | 6.824 | 6.741 | 6.763 | 1,705,707 | -0.10(-1.42%) |
Feb 17, 2021 | 6.838 | 6.861 | 6.816 | 6.861 | 926,635 | +0.01(+0.11%) |
Feb 16, 2021 | 6.838 | 6.869 | 6.818 | 6.853 | 974,462 | +0.05(+0.78%) |
Feb 12, 2021 | 6.801 | 6.823 | 6.778 | 6.801 | 777,703 | +0.00(+0.00%) |
Feb 11, 2021 | 6.778 | 6.816 | 6.740 | 6.801 | 1,269,366 | +0.03(+0.45%) |
Feb 10, 2021 | 6.778 | 6.787 | 6.733 | 6.770 | 712,021 | +0.02(+0.34%) |
Feb 09, 2021 | 6.718 | 6.778 | 6.718 | 6.748 | 829,678 | +0.00(+0.00%) |
Feb 08, 2021 | 6.786 | 6.786 | 6.699 | 6.748 | 1,242,634 | +0.02(+0.22%) |
Feb 05, 2021 | 6.763 | 6.786 | 6.710 | 6.733 | 1,249,359 | -0.02(-0.34%) |
Feb 04, 2021 | 6.687 | 6.786 | 6.687 | 6.755 | 854,110 | +0.07(+1.02%) |
Feb 03, 2021 | 6.695 | 6.718 | 6.642 | 6.687 | 696,978 | +0.01(+0.11%) |
Feb 02, 2021 | 6.612 | 6.733 | 6.612 | 6.680 | 842,856 | +0.11(+1.61%) |