Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.710 | 7.856 | 7.518 | 7.856 | 139,898 | +0.20(+2.63%) |
Apr 29, 2021 | 7.444 | 7.783 | 7.299 | 7.655 | 108,526 | +0.19(+2.58%) |
Apr 28, 2021 | 7.334 | 7.463 | 7.197 | 7.463 | 81,061 | +0.09(+1.24%) |
Apr 27, 2021 | 7.261 | 7.399 | 6.977 | 7.371 | 108,355 | +0.21(+2.94%) |
Apr 26, 2021 | 6.968 | 7.225 | 6.822 | 7.160 | 97,768 | +0.19(+2.76%) |
Apr 23, 2021 | 7.032 | 7.051 | 6.703 | 6.968 | 108,664 | +0.01(+0.13%) |
Apr 22, 2021 | 6.867 | 7.124 | 6.785 | 6.959 | 53,428 | +0.09(+1.33%) |
Apr 21, 2021 | 6.684 | 6.959 | 6.648 | 6.867 | 28,900 | +0.05(+0.67%) |
Apr 20, 2021 | 6.684 | 6.858 | 6.510 | 6.822 | 56,441 | -0.01(-0.13%) |
Apr 19, 2021 | 6.465 | 6.913 | 6.281 | 6.831 | 113,635 | +0.42(+6.57%) |
Apr 16, 2021 | 6.419 | 6.483 | 6.263 | 6.410 | 69,239 | -0.08(-1.27%) |
Apr 15, 2021 | 6.483 | 6.501 | 6.327 | 6.492 | 109,399 | +0.00(+0.00%) |
Apr 14, 2021 | 6.428 | 6.602 | 6.245 | 6.492 | 108,635 | -0.04(-0.56%) |
Apr 13, 2021 | 6.226 | 6.639 | 6.181 | 6.529 | 116,273 | +0.21(+3.33%) |
Apr 12, 2021 | 6.428 | 6.428 | 6.181 | 6.318 | 207,153 | -0.11(-1.71%) |
Apr 09, 2021 | 6.492 | 6.501 | 6.318 | 6.428 | 172,443 | -0.12(-1.82%) |
Apr 08, 2021 | 6.648 | 6.648 | 6.410 | 6.547 | 184,964 | -0.11(-1.65%) |
Apr 07, 2021 | 6.547 | 6.666 | 6.465 | 6.657 | 318,339 | -0.10(-1.49%) |
Apr 06, 2021 | 6.776 | 7.106 | 6.584 | 6.758 | 650,068 | -0.46(-6.35%) |
Apr 05, 2021 | 9.981 | 10.12 | 7.124 | 7.215 | 6,277,566 | -0.26(-3.43%) |
Apr 01, 2021 | 7.334 | 7.508 | 7.188 | 7.472 | 18,019 | +0.15(+2.00%) |
Mar 31, 2021 | 7.029 | 7.352 | 7.029 | 7.325 | 35,802 | -0.03(-0.37%) |
Mar 30, 2021 | 6.967 | 7.352 | 6.563 | 7.352 | 107,457 | +0.76(+11.56%) |
Mar 29, 2021 | 6.769 | 6.877 | 6.465 | 6.590 | 82,027 | +0.18(+2.80%) |
Mar 26, 2021 | 6.725 | 6.760 | 6.411 | 6.411 | 23,198 | -0.35(-5.17%) |
Mar 25, 2021 | 6.680 | 6.769 | 6.626 | 6.760 | 4,061 | -0.03(-0.40%) |
Mar 24, 2021 | 6.778 | 6.787 | 6.637 | 6.787 | 4,721 | +0.06(+0.87%) |
Mar 23, 2021 | 6.626 | 6.736 | 6.626 | 6.729 | 1,013 | -0.03(-0.46%) |
Mar 22, 2021 | 6.581 | 6.805 | 6.581 | 6.760 | 16,657 | +0.00(+0.00%) |
Mar 19, 2021 | 6.509 | 6.789 | 6.509 | 6.760 | 5,911 | +0.04(+0.60%) |
Mar 18, 2021 | 6.916 | 6.916 | 6.661 | 6.720 | 12,033 | +0.10(+1.56%) |
Mar 17, 2021 | 7.128 | 7.128 | 6.599 | 6.617 | 6,769 | +0.03(+0.41%) |
Mar 16, 2021 | 6.796 | 6.796 | 6.590 | 6.590 | 7,158 | -0.13(-2.00%) |
Mar 15, 2021 | 6.940 | 6.940 | 6.725 | 6.725 | 11,870 | -0.01(-0.13%) |
Mar 12, 2021 | 6.563 | 6.805 | 6.533 | 6.734 | 32,121 | -0.04(-0.66%) |
Mar 11, 2021 | 6.644 | 6.805 | 6.644 | 6.778 | 10,254 | +0.31(+4.85%) |
Mar 10, 2021 | 6.707 | 6.778 | 6.465 | 6.465 | 26,624 | -0.23(-3.48%) |
Mar 09, 2021 | 6.635 | 7.038 | 6.527 | 6.698 | 32,871 | +0.07(+1.08%) |
Mar 08, 2021 | 6.931 | 7.003 | 6.590 | 6.626 | 38,333 | -0.22(-3.15%) |
Mar 05, 2021 | 7.155 | 7.155 | 6.805 | 6.841 | 11,599 | -0.23(-3.29%) |
Mar 04, 2021 | 6.994 | 7.159 | 6.994 | 7.074 | 4,451 | +0.01(+0.12%) |
Mar 03, 2021 | 7.083 | 7.083 | 7.065 | 7.065 | 1,521 | -0.05(-0.76%) |
Mar 02, 2021 | 7.227 | 7.227 | 7.119 | 7.119 | 1,140 | -0.13(-1.73%) |
Mar 01, 2021 | 7.227 | 7.245 | 7.110 | 7.245 | 3,159 | +0.12(+1.64%) |
Feb 26, 2021 | 7.056 | 7.173 | 7.038 | 7.128 | 10,372 | +0.00(+0.00%) |
Feb 25, 2021 | 7.101 | 7.254 | 7.083 | 7.128 | 20,943 | +0.04(+0.51%) |
Feb 24, 2021 | 7.182 | 7.222 | 7.092 | 7.092 | 142,876 | -0.26(-3.54%) |
Feb 23, 2021 | 7.065 | 7.352 | 7.038 | 7.352 | 33,173 | +0.06(+0.86%) |
Feb 22, 2021 | 7.334 | 7.334 | 7.280 | 7.289 | 1,691 | +0.01(+0.12%) |
Feb 19, 2021 | 7.173 | 7.298 | 7.173 | 7.280 | 113,873 | +0.11(+1.50%) |
Feb 18, 2021 | 6.994 | 7.182 | 6.994 | 7.173 | 30,734 | +0.00(+0.00%) |
Feb 17, 2021 | 7.173 | 7.254 | 7.155 | 7.173 | 11,704 | +0.05(+0.76%) |
Feb 16, 2021 | 6.992 | 7.119 | 6.992 | 7.119 | 1,436 | -0.13(-1.86%) |
Feb 12, 2021 | 6.949 | 7.254 | 6.949 | 7.254 | 9,034 | -0.01(-0.08%) |
Feb 11, 2021 | 7.259 | 7.259 | 7.259 | 7.259 | 329 | +0.01(+0.08%) |
Feb 10, 2021 | 7.254 | 7.254 | 7.111 | 7.254 | 969 | +0.09(+1.25%) |
Feb 09, 2021 | 7.056 | 7.164 | 7.056 | 7.164 | 4,509 | +0.00(+0.00%) |
Feb 08, 2021 | 7.101 | 7.352 | 7.038 | 7.164 | 20,965 | +0.04(+0.50%) |
Feb 05, 2021 | 7.352 | 7.352 | 7.079 | 7.128 | 2,007 | -0.02(-0.25%) |
Feb 04, 2021 | 6.742 | 7.173 | 6.742 | 7.146 | 1,099 | +0.02(+0.25%) |
Feb 03, 2021 | 7.155 | 7.173 | 6.949 | 7.128 | 5,112 | +0.15(+2.19%) |
Feb 02, 2021 | 7.020 | 7.173 | 6.976 | 6.976 | 4,049 | -0.17(-2.38%) |