Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.630 | 7.650 | 7.520 | 7.560 | 66,500 | -0.11(-1.43%) |
Apr 29, 2021 | 7.640 | 7.750 | 7.560 | 7.670 | 150,201 | +0.07(+0.92%) |
Apr 28, 2021 | 7.640 | 7.770 | 7.600 | 7.600 | 39,776 | -0.06(-0.78%) |
Apr 27, 2021 | 7.640 | 7.800 | 7.600 | 7.660 | 97,491 | +0.04(+0.52%) |
Apr 26, 2021 | 7.660 | 7.780 | 7.550 | 7.620 | 167,043 | -0.06(-0.78%) |
Apr 23, 2021 | 7.610 | 7.690 | 7.550 | 7.680 | 258,211 | +0.03(+0.39%) |
Apr 22, 2021 | 7.700 | 7.700 | 7.550 | 7.650 | 125,354 | -0.04(-0.52%) |
Apr 21, 2021 | 7.650 | 7.720 | 7.590 | 7.690 | 42,881 | -0.04(-0.52%) |
Apr 20, 2021 | 7.790 | 7.790 | 7.650 | 7.730 | 52,272 | -0.07(-0.90%) |
Apr 19, 2021 | 7.900 | 7.900 | 7.750 | 7.800 | 178,763 | -0.10(-1.27%) |
Apr 16, 2021 | 7.740 | 7.950 | 7.720 | 7.900 | 93,726 | +0.09(+1.15%) |
Apr 15, 2021 | 7.720 | 7.830 | 7.590 | 7.810 | 110,642 | +0.14(+1.83%) |
Apr 14, 2021 | 7.680 | 7.720 | 7.600 | 7.670 | 113,595 | +0.02(+0.26%) |
Apr 13, 2021 | 7.750 | 7.800 | 7.620 | 7.650 | 214,943 | -0.08(-1.03%) |
Apr 12, 2021 | 7.790 | 7.790 | 7.650 | 7.730 | 57,611 | -0.05(-0.64%) |
Apr 09, 2021 | 7.790 | 7.850 | 7.730 | 7.780 | 289,122 | +0.01(+0.13%) |
Apr 08, 2021 | 7.760 | 7.810 | 7.680 | 7.770 | 300,529 | +0.02(+0.26%) |
Apr 07, 2021 | 7.760 | 7.900 | 7.680 | 7.750 | 224,549 | +0.23(+3.06%) |
Apr 06, 2021 | 7.680 | 7.680 | 7.390 | 7.520 | 74,466 | -0.12(-1.57%) |
Apr 05, 2021 | 8.000 | 8.100 | 7.580 | 7.640 | 87,077 | -0.36(-4.50%) |
Apr 01, 2021 | 8.000 | 8.000 | 8.000 | 0 | +0.25(+3.23%) | |
Mar 31, 2021 | 7.710 | 7.800 | 7.630 | 7.750 | 78,936 | +0.04(+0.52%) |
Mar 30, 2021 | 7.620 | 7.900 | 7.550 | 7.710 | 275,377 | +0.13(+1.72%) |
Mar 29, 2021 | 7.870 | 7.870 | 7.500 | 7.580 | 127,976 | -0.25(-3.19%) |
Mar 26, 2021 | 8.210 | 8.250 | 7.760 | 7.830 | 387,061 | -0.55(-6.56%) |
Mar 25, 2021 | 7.850 | 8.430 | 7.850 | 8.380 | 152,785 | +0.48(+6.08%) |
Mar 24, 2021 | 8.040 | 8.190 | 7.870 | 7.900 | 151,610 | -0.15(-1.86%) |
Mar 23, 2021 | 7.880 | 8.070 | 7.730 | 8.050 | 149,444 | +0.23(+2.94%) |
Mar 22, 2021 | 7.850 | 7.900 | 7.700 | 7.820 | 75,254 | -0.03(-0.38%) |
Mar 19, 2021 | 7.700 | 7.870 | 7.640 | 7.850 | 161,951 | +0.17(+2.21%) |
Mar 18, 2021 | 7.650 | 7.700 | 7.550 | 7.680 | 92,971 | +0.00(+0.00%) |
Mar 17, 2021 | 7.640 | 7.880 | 7.540 | 7.680 | 49,026 | +0.03(+0.39%) |
Mar 16, 2021 | 7.750 | 7.850 | 7.640 | 7.650 | 48,414 | -0.08(-1.03%) |
Mar 15, 2021 | 7.770 | 7.940 | 7.700 | 7.730 | 49,159 | -0.04(-0.51%) |
Mar 12, 2021 | 7.820 | 7.890 | 7.710 | 7.770 | 72,369 | -0.06(-0.77%) |
Mar 11, 2021 | 7.690 | 7.940 | 7.690 | 7.830 | 93,380 | +0.14(+1.82%) |
Mar 10, 2021 | 7.720 | 7.810 | 7.640 | 7.690 | 205,723 | +0.10(+1.32%) |
Mar 09, 2021 | 7.440 | 7.700 | 7.390 | 7.590 | 86,982 | +0.28(+3.83%) |
Mar 08, 2021 | 7.030 | 7.360 | 7.030 | 7.310 | 246,086 | +0.29(+4.13%) |
Mar 05, 2021 | 7.120 | 7.150 | 6.660 | 7.020 | 193,666 | -0.07(-0.99%) |
Mar 04, 2021 | 7.170 | 7.260 | 7.050 | 7.090 | 216,852 | -0.11(-1.53%) |
Mar 03, 2021 | 7.260 | 7.290 | 7.150 | 7.200 | 90,245 | -0.03(-0.41%) |
Mar 02, 2021 | 7.450 | 7.500 | 7.210 | 7.230 | 133,677 | -0.14(-1.90%) |
Mar 01, 2021 | 7.270 | 7.370 | 7.270 | 7.370 | 107,556 | +0.09(+1.24%) |
Feb 26, 2021 | 7.150 | 7.310 | 7.130 | 7.280 | 181,366 | +0.09(+1.25%) |
Feb 25, 2021 | 7.260 | 7.290 | 7.100 | 7.190 | 123,530 | -0.06(-0.83%) |
Feb 24, 2021 | 7.390 | 7.480 | 7.210 | 7.250 | 173,204 | -0.15(-2.03%) |
Feb 23, 2021 | 7.570 | 7.570 | 7.070 | 7.400 | 153,186 | -0.17(-2.25%) |
Feb 22, 2021 | 7.530 | 7.680 | 7.430 | 7.570 | 178,631 | -0.05(-0.66%) |
Feb 19, 2021 | 7.610 | 7.700 | 7.550 | 7.620 | 111,142 | +0.13(+1.74%) |
Feb 18, 2021 | 7.530 | 7.650 | 7.480 | 7.490 | 156,261 | -0.14(-1.83%) |
Feb 17, 2021 | 7.850 | 7.850 | 7.480 | 7.630 | 71,010 | -0.22(-2.80%) |
Feb 16, 2021 | 7.800 | 7.970 | 7.650 | 7.850 | 771,640 | +0.45(+6.08%) |
Feb 12, 2021 | 7.400 | 7.400 | 7.400 | 0 | +0.04(+0.54%) | |
Feb 11, 2021 | 7.570 | 7.670 | 7.320 | 7.360 | 148,069 | -0.34(-4.42%) |
Feb 10, 2021 | 7.430 | 7.890 | 7.430 | 7.700 | 179,415 | +0.21(+2.80%) |
Feb 09, 2021 | 7.500 | 7.600 | 7.260 | 7.490 | 185,970 | +0.01(+0.13%) |
Feb 08, 2021 | 7.350 | 7.650 | 7.240 | 7.480 | 176,785 | +0.19(+2.61%) |
Feb 05, 2021 | 7.190 | 7.350 | 7.120 | 7.290 | 225,047 | +0.08(+1.11%) |
Feb 04, 2021 | 7.230 | 7.300 | 7.090 | 7.210 | 174,433 | -0.06(-0.83%) |
Feb 03, 2021 | 6.990 | 7.280 | 6.960 | 7.270 | 214,682 | +0.27(+3.86%) |
Feb 02, 2021 | 7.030 | 7.100 | 6.830 | 7.000 | 134,071 | -0.06(-0.85%) |