Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.020 | 6.110 | 5.900 | 6.030 | 5,057,100 | -0.03(-0.50%) |
Apr 29, 2021 | 6.180 | 6.190 | 5.890 | 6.060 | 9,043,044 | -0.08(-1.30%) |
Apr 28, 2021 | 6.110 | 6.230 | 5.930 | 6.140 | 9,886,683 | +0.03(+0.49%) |
Apr 27, 2021 | 6.520 | 6.560 | 6.090 | 6.110 | 9,578,642 | -0.27(-4.23%) |
Apr 26, 2021 | 7.110 | 7.250 | 6.320 | 6.380 | 18,601,592 | -1.33(-17.25%) |
Apr 23, 2021 | 7.830 | 7.860 | 7.620 | 7.710 | 1,351,200 | +0.04(+0.52%) |
Apr 22, 2021 | 7.900 | 7.910 | 7.630 | 7.670 | 2,345,385 | -0.29(-3.64%) |
Apr 21, 2021 | 7.640 | 7.980 | 7.575 | 7.960 | 2,762,926 | +0.40(+5.29%) |
Apr 20, 2021 | 7.450 | 7.631 | 7.390 | 7.560 | 1,534,185 | +0.03(+0.40%) |
Apr 19, 2021 | 7.710 | 7.730 | 7.450 | 7.530 | 1,559,701 | -0.17(-2.21%) |
Apr 16, 2021 | 7.900 | 7.900 | 7.615 | 7.700 | 2,099,300 | -0.03(-0.39%) |
Apr 15, 2021 | 7.340 | 7.880 | 7.320 | 7.730 | 3,755,835 | +0.52(+7.21%) |
Apr 14, 2021 | 7.450 | 7.470 | 7.200 | 7.210 | 1,623,763 | -0.23(-3.09%) |
Apr 13, 2021 | 7.370 | 7.530 | 7.350 | 7.440 | 1,954,062 | +0.28(+3.91%) |
Apr 12, 2021 | 7.280 | 7.360 | 7.120 | 7.160 | 1,589,572 | -0.17(-2.32%) |
Apr 09, 2021 | 7.230 | 7.390 | 7.190 | 7.330 | 1,945,900 | -0.14(-1.87%) |
Apr 08, 2021 | 7.150 | 7.490 | 7.110 | 7.470 | 3,193,083 | +0.52(+7.48%) |
Apr 07, 2021 | 7.100 | 7.100 | 6.910 | 6.950 | 1,707,311 | -0.15(-2.11%) |
Apr 06, 2021 | 6.780 | 7.210 | 6.760 | 7.100 | 3,192,177 | +0.38(+5.65%) |
Apr 05, 2021 | 6.760 | 6.870 | 6.650 | 6.720 | 1,640,044 | -0.03(-0.44%) |
Apr 01, 2021 | 6.580 | 6.790 | 6.560 | 6.750 | 1,785,600 | +0.28(+4.33%) |
Mar 31, 2021 | 6.080 | 6.530 | 6.050 | 6.470 | 3,223,471 | +0.46(+7.65%) |
Mar 30, 2021 | 6.050 | 6.125 | 5.890 | 6.010 | 4,611,947 | -0.28(-4.45%) |
Mar 29, 2021 | 6.650 | 6.660 | 6.190 | 6.290 | 4,812,204 | -0.39(-5.84%) |
Mar 26, 2021 | 6.630 | 6.690 | 6.530 | 6.680 | 1,971,500 | +0.12(+1.83%) |
Mar 25, 2021 | 6.440 | 6.637 | 6.370 | 6.560 | 2,372,219 | +0.03(+0.46%) |
Mar 24, 2021 | 6.760 | 6.760 | 6.510 | 6.530 | 2,151,642 | -0.15(-2.25%) |
Mar 23, 2021 | 7.010 | 7.020 | 6.620 | 6.680 | 2,912,204 | -0.38(-5.38%) |
Mar 22, 2021 | 7.240 | 7.370 | 7.050 | 7.060 | 2,222,130 | -0.20(-2.75%) |
Mar 19, 2021 | 7.310 | 7.375 | 7.190 | 7.260 | 3,026,800 | -0.03(-0.41%) |
Mar 18, 2021 | 7.350 | 7.570 | 7.250 | 7.290 | 2,711,025 | -0.22(-2.93%) |
Mar 17, 2021 | 7.200 | 7.680 | 7.110 | 7.510 | 2,698,022 | +0.22(+3.02%) |
Mar 16, 2021 | 7.420 | 7.430 | 7.220 | 7.290 | 2,043,223 | -0.20(-2.67%) |
Mar 15, 2021 | 7.270 | 7.500 | 7.230 | 7.490 | 3,025,994 | +0.29(+4.03%) |
Mar 12, 2021 | 7.070 | 7.240 | 6.890 | 7.200 | 2,391,000 | -0.02(-0.28%) |
Mar 11, 2021 | 6.950 | 7.250 | 6.950 | 7.220 | 3,404,138 | +0.35(+5.09%) |
Mar 10, 2021 | 6.890 | 6.980 | 6.780 | 6.870 | 2,893,376 | -0.04(-0.58%) |
Mar 09, 2021 | 6.980 | 7.170 | 6.750 | 6.910 | 3,222,573 | +0.37(+5.66%) |
Mar 08, 2021 | 6.680 | 6.780 | 6.520 | 6.540 | 2,581,384 | -0.14(-2.10%) |
Mar 05, 2021 | 6.750 | 6.750 | 6.260 | 6.680 | 4,410,500 | -0.07(-1.04%) |
Mar 04, 2021 | 7.040 | 7.130 | 6.550 | 6.750 | 5,516,632 | -0.31(-4.39%) |
Mar 03, 2021 | 7.200 | 7.250 | 6.970 | 7.060 | 3,019,113 | -0.34(-4.59%) |
Mar 02, 2021 | 7.250 | 7.550 | 7.180 | 7.400 | 3,406,623 | +0.22(+3.06%) |
Mar 01, 2021 | 7.630 | 7.770 | 7.140 | 7.180 | 4,440,222 | -0.35(-4.65%) |
Feb 26, 2021 | 7.720 | 7.840 | 7.180 | 7.530 | 5,204,400 | -0.43(-5.40%) |
Feb 25, 2021 | 8.290 | 8.520 | 7.840 | 7.960 | 4,599,475 | -0.43(-5.13%) |
Feb 24, 2021 | 8.030 | 8.440 | 7.860 | 8.390 | 3,369,679 | +0.29(+3.58%) |
Feb 23, 2021 | 7.900 | 8.120 | 7.600 | 8.100 | 4,426,154 | +0.03(+0.37%) |
Feb 22, 2021 | 7.430 | 8.170 | 7.370 | 8.070 | 5,907,217 | +0.77(+10.55%) |
Feb 19, 2021 | 7.460 | 7.608 | 7.230 | 7.300 | 3,334,000 | -0.06(-0.82%) |
Feb 18, 2021 | 7.590 | 7.730 | 7.250 | 7.360 | 2,745,708 | -0.24(-3.16%) |
Feb 17, 2021 | 7.470 | 7.640 | 7.350 | 7.600 | 2,396,713 | -0.03(-0.39%) |
Feb 16, 2021 | 7.560 | 7.830 | 7.450 | 7.630 | 2,948,316 | -0.02(-0.26%) |
Feb 12, 2021 | 7.410 | 7.770 | 7.230 | 7.650 | 2,423,900 | +0.18(+2.41%) |
Feb 11, 2021 | 7.590 | 7.720 | 7.400 | 7.470 | 2,159,733 | -0.10(-1.32%) |
Feb 10, 2021 | 7.690 | 7.770 | 7.385 | 7.570 | 2,216,703 | -0.07(-0.92%) |
Feb 09, 2021 | 7.800 | 7.800 | 7.520 | 7.640 | 2,354,133 | -0.10(-1.29%) |
Feb 08, 2021 | 7.760 | 7.860 | 7.680 | 7.740 | 2,726,953 | +0.14(+1.84%) |
Feb 05, 2021 | 7.480 | 7.680 | 7.362 | 7.600 | 3,112,200 | +0.25(+3.40%) |
Feb 04, 2021 | 7.290 | 7.390 | 6.940 | 7.350 | 3,634,595 | -0.14(-1.87%) |
Feb 03, 2021 | 7.900 | 7.910 | 7.440 | 7.490 | 3,197,630 | -0.20(-2.60%) |
Feb 02, 2021 | 8.320 | 8.460 | 7.570 | 7.690 | 8,127,327 | -1.44(-15.77%) |