Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.535 | 7.655 | 7.337 | 7.347 | 6,076,025 | -0.25(-3.27%) |
Apr 29, 2021 | 7.794 | 7.893 | 7.476 | 7.595 | 10,936,251 | -0.26(-3.29%) |
Apr 28, 2021 | 7.337 | 7.933 | 7.307 | 7.853 | 14,190,190 | +0.66(+9.10%) |
Apr 27, 2021 | 6.890 | 7.238 | 6.890 | 7.198 | 11,360,696 | +0.20(+2.84%) |
Apr 26, 2021 | 6.920 | 7.138 | 6.880 | 6.999 | 4,926,017 | +0.10(+1.44%) |
Apr 23, 2021 | 6.890 | 6.989 | 6.811 | 6.900 | 5,958,481 | +0.02(+0.29%) |
Apr 22, 2021 | 6.970 | 7.079 | 6.870 | 6.880 | 7,564,573 | -0.24(-3.35%) |
Apr 21, 2021 | 6.741 | 7.138 | 6.692 | 7.119 | 6,826,286 | +0.23(+3.31%) |
Apr 20, 2021 | 7.138 | 7.168 | 6.841 | 6.890 | 9,561,842 | -0.34(-4.67%) |
Apr 19, 2021 | 7.198 | 7.337 | 7.188 | 7.228 | 4,562,915 | +0.01(+0.14%) |
Apr 16, 2021 | 7.297 | 7.317 | 7.099 | 7.218 | 5,649,060 | -0.05(-0.68%) |
Apr 15, 2021 | 7.426 | 7.436 | 7.178 | 7.267 | 4,763,413 | -0.19(-2.53%) |
Apr 14, 2021 | 7.297 | 7.612 | 7.282 | 7.456 | 5,942,458 | +0.25(+3.44%) |
Apr 13, 2021 | 7.277 | 7.297 | 7.128 | 7.208 | 4,703,190 | -0.02(-0.27%) |
Apr 12, 2021 | 7.496 | 7.575 | 7.208 | 7.228 | 4,644,924 | -0.27(-3.58%) |
Apr 09, 2021 | 7.615 | 7.645 | 7.397 | 7.496 | 4,487,822 | -0.17(-2.20%) |
Apr 08, 2021 | 7.694 | 7.714 | 7.526 | 7.665 | 5,486,786 | -0.16(-2.03%) |
Apr 07, 2021 | 7.635 | 7.913 | 7.615 | 7.823 | 4,683,691 | +0.23(+3.01%) |
Apr 06, 2021 | 7.764 | 7.933 | 7.565 | 7.595 | 4,567,677 | -0.20(-2.55%) |
Apr 05, 2021 | 7.923 | 7.952 | 7.724 | 7.794 | 3,880,763 | -0.13(-1.63%) |
Apr 01, 2021 | 7.694 | 7.923 | 7.615 | 7.923 | 5,532,019 | +0.26(+3.37%) |
Mar 31, 2021 | 7.625 | 7.754 | 7.540 | 7.665 | 4,975,552 | +0.01(+0.13%) |
Mar 30, 2021 | 7.516 | 7.714 | 7.506 | 7.655 | 4,370,451 | -0.03(-0.39%) |
Mar 29, 2021 | 7.863 | 7.933 | 7.615 | 7.684 | 7,068,282 | -0.30(-3.73%) |
Mar 26, 2021 | 7.724 | 7.992 | 7.675 | 7.982 | 7,814,004 | +0.37(+4.82%) |
Mar 25, 2021 | 7.387 | 7.655 | 7.188 | 7.615 | 6,653,725 | +0.05(+0.66%) |
Mar 24, 2021 | 7.555 | 7.784 | 7.516 | 7.565 | 7,305,358 | +0.15(+2.01%) |
Mar 23, 2021 | 7.426 | 7.635 | 7.337 | 7.416 | 10,359,057 | -0.26(-3.36%) |
Mar 22, 2021 | 7.655 | 7.764 | 7.555 | 7.675 | 5,113,677 | -0.10(-1.28%) |
Mar 19, 2021 | 7.823 | 7.972 | 7.605 | 7.774 | 17,280,774 | -0.05(-0.63%) |
Mar 18, 2021 | 8.091 | 8.340 | 7.754 | 7.823 | 10,472,058 | -0.54(-6.41%) |
Mar 17, 2021 | 8.201 | 8.369 | 8.052 | 8.360 | 6,963,714 | +0.15(+1.81%) |
Mar 16, 2021 | 8.429 | 8.578 | 8.201 | 8.211 | 9,376,626 | -0.45(-5.16%) |
Mar 15, 2021 | 8.747 | 8.856 | 8.578 | 8.657 | 6,160,442 | -0.04(-0.46%) |
Mar 12, 2021 | 8.786 | 8.955 | 8.697 | 8.697 | 6,139,380 | -0.13(-1.46%) |
Mar 11, 2021 | 9.015 | 9.154 | 8.757 | 8.826 | 9,011,745 | -0.20(-2.20%) |
Mar 10, 2021 | 8.578 | 9.104 | 8.568 | 9.025 | 7,116,082 | +0.42(+4.84%) |
Mar 09, 2021 | 8.935 | 8.945 | 8.568 | 8.608 | 10,635,834 | -0.41(-4.52%) |
Mar 08, 2021 | 9.064 | 9.203 | 8.747 | 9.015 | 9,210,088 | -0.18(-1.94%) |
Mar 05, 2021 | 8.925 | 9.194 | 8.628 | 9.194 | 8,727,765 | +0.57(+6.56%) |
Mar 04, 2021 | 8.896 | 9.025 | 8.419 | 8.628 | 9,960,602 | +0.01(+0.12%) |
Mar 03, 2021 | 8.558 | 8.777 | 8.379 | 8.618 | 10,461,759 | +0.23(+2.72%) |
Mar 02, 2021 | 8.260 | 8.578 | 8.211 | 8.389 | 12,344,836 | +0.03(+0.36%) |
Mar 01, 2021 | 8.171 | 8.369 | 8.091 | 8.360 | 11,714,188 | +0.20(+2.43%) |
Feb 26, 2021 | 8.360 | 8.379 | 7.784 | 8.161 | 15,356,962 | -0.28(-3.29%) |
Feb 25, 2021 | 7.645 | 8.707 | 7.565 | 8.439 | 30,062,100 | +0.90(+11.99%) |
Feb 24, 2021 | 7.069 | 7.565 | 7.019 | 7.535 | 11,131,746 | +0.45(+6.30%) |
Feb 23, 2021 | 7.019 | 7.178 | 6.662 | 7.089 | 8,032,678 | -0.08(-1.11%) |
Feb 22, 2021 | 7.029 | 7.337 | 7.019 | 7.168 | 10,823,433 | -0.06(-0.82%) |
Feb 19, 2021 | 7.089 | 7.332 | 7.059 | 7.228 | 5,783,122 | +0.26(+3.70%) |
Feb 18, 2021 | 7.218 | 7.337 | 6.970 | 6.970 | 13,843,828 | -0.77(-10.00%) |
Feb 17, 2021 | 7.923 | 7.933 | 7.535 | 7.744 | 14,581,855 | -0.29(-3.58%) |
Feb 16, 2021 | 8.379 | 8.489 | 7.952 | 8.032 | 14,122,955 | +0.42(+5.46%) |
Feb 12, 2021 | 7.431 | 7.838 | 7.417 | 7.616 | 25,023,102 | -0.03(-0.39%) |
Feb 11, 2021 | 7.742 | 7.926 | 7.468 | 7.646 | 187,637,040 | -0.01(-0.10%) |
Feb 10, 2021 | 7.468 | 7.660 | 7.269 | 7.653 | 44,798,976 | +0.33(+4.54%) |
Feb 09, 2021 | 7.609 | 7.623 | 7.202 | 7.321 | 37,661,532 | -0.52(-6.69%) |
Feb 08, 2021 | 7.941 | 8.126 | 7.594 | 7.845 | 25,607,556 | -0.10(-1.30%) |
Feb 05, 2021 | 8.421 | 8.617 | 7.860 | 7.948 | 18,662,514 | -0.51(-6.03%) |
Feb 04, 2021 | 8.406 | 8.532 | 8.177 | 8.458 | 8,572,189 | +0.20(+2.42%) |
Feb 03, 2021 | 7.823 | 8.355 | 7.823 | 8.259 | 7,022,060 | +0.38(+4.78%) |
Feb 02, 2021 | 8.148 | 8.177 | 7.793 | 7.882 | 8,306,936 | -0.04(-0.47%) |