Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.501 | 7.650 | 7.200 | 7.434 | 28,500 | -0.13(-1.67%) |
Apr 29, 2021 | 7.800 | 8.000 | 7.469 | 7.560 | 34,693 | -0.24(-3.08%) |
Apr 28, 2021 | 7.632 | 7.869 | 7.630 | 7.800 | 49,987 | +0.15(+1.96%) |
Apr 27, 2021 | 7.821 | 7.970 | 7.650 | 7.650 | 51,650 | -0.18(-2.30%) |
Apr 26, 2021 | 7.986 | 8.300 | 7.774 | 7.830 | 35,300 | -0.14(-1.76%) |
Apr 23, 2021 | 7.920 | 8.010 | 7.850 | 7.970 | 33,200 | +0.04(+0.55%) |
Apr 22, 2021 | 7.950 | 8.100 | 7.864 | 7.927 | 41,376 | -0.21(-2.62%) |
Apr 21, 2021 | 8.001 | 8.170 | 8.000 | 8.140 | 61,956 | +0.07(+0.87%) |
Apr 20, 2021 | 7.640 | 8.070 | 7.640 | 8.070 | 72,686 | +0.22(+2.79%) |
Apr 19, 2021 | 7.825 | 7.940 | 7.825 | 7.851 | 32,395 | -0.09(-1.16%) |
Apr 16, 2021 | 8.300 | 8.300 | 7.770 | 7.943 | 97,100 | -0.05(-0.65%) |
Apr 15, 2021 | 7.867 | 8.000 | 7.814 | 7.995 | 98,496 | +0.21(+2.76%) |
Apr 14, 2021 | 7.835 | 7.900 | 7.705 | 7.780 | 26,822 | -0.06(-0.74%) |
Apr 13, 2021 | 7.680 | 7.941 | 7.630 | 7.838 | 75,248 | +0.25(+3.25%) |
Apr 12, 2021 | 7.556 | 7.680 | 7.400 | 7.591 | 45,743 | +0.00(+0.00%) |
Apr 09, 2021 | 7.178 | 7.610 | 7.095 | 7.591 | 94,600 | +0.24(+3.28%) |
Apr 08, 2021 | 7.500 | 7.500 | 7.070 | 7.350 | 88,493 | +0.31(+4.40%) |
Apr 07, 2021 | 6.910 | 7.070 | 6.910 | 7.040 | 49,346 | +0.06(+0.90%) |
Apr 06, 2021 | 7.000 | 7.110 | 6.940 | 6.978 | 88,343 | -0.00(-0.07%) |
Apr 05, 2021 | 6.959 | 7.070 | 6.750 | 6.982 | 77,334 | +0.04(+0.61%) |
Apr 01, 2021 | 6.757 | 6.950 | 6.749 | 6.940 | 87,300 | +0.27(+3.97%) |
Mar 31, 2021 | 6.330 | 6.675 | 6.300 | 6.675 | 45,117 | +0.33(+5.28%) |
Mar 30, 2021 | 6.350 | 6.480 | 6.260 | 6.340 | 139,813 | -0.36(-5.37%) |
Mar 29, 2021 | 6.690 | 6.710 | 6.377 | 6.700 | 63,295 | -0.02(-0.30%) |
Mar 26, 2021 | 6.700 | 6.940 | 6.559 | 6.720 | 68,700 | -0.01(-0.15%) |
Mar 25, 2021 | 7.500 | 7.500 | 6.620 | 6.730 | 71,856 | -0.17(-2.46%) |
Mar 24, 2021 | 6.830 | 6.940 | 6.380 | 6.900 | 206,543 | +0.28(+4.25%) |
Mar 23, 2021 | 6.646 | 6.900 | 6.580 | 6.619 | 93,201 | -0.06(-0.87%) |
Mar 22, 2021 | 6.700 | 6.770 | 6.570 | 6.677 | 58,014 | +0.25(+3.87%) |
Mar 19, 2021 | 6.450 | 6.660 | 6.400 | 6.428 | 51,300 | +0.01(+0.12%) |
Mar 18, 2021 | 6.526 | 6.650 | 6.420 | 6.420 | 48,957 | -0.27(-4.05%) |
Mar 17, 2021 | 6.479 | 6.810 | 6.320 | 6.691 | 59,409 | +0.18(+2.77%) |
Mar 16, 2021 | 6.594 | 6.650 | 6.442 | 6.511 | 23,634 | -0.09(-1.35%) |
Mar 15, 2021 | 6.686 | 6.750 | 6.500 | 6.600 | 39,834 | -0.03(-0.38%) |
Mar 12, 2021 | 6.247 | 6.650 | 6.244 | 6.625 | 98,000 | +0.14(+2.24%) |
Mar 11, 2021 | 6.600 | 6.800 | 6.310 | 6.480 | 113,661 | -0.42(-6.09%) |
Mar 10, 2021 | 6.490 | 6.900 | 6.436 | 6.900 | 27,463 | +0.35(+5.34%) |
Mar 09, 2021 | 6.600 | 6.816 | 6.454 | 6.550 | 57,342 | +0.20(+3.15%) |
Mar 08, 2021 | 6.411 | 6.650 | 6.300 | 6.350 | 40,958 | -0.14(-2.08%) |
Mar 05, 2021 | 6.460 | 6.495 | 6.241 | 6.485 | 64,900 | +0.03(+0.39%) |
Mar 04, 2021 | 6.350 | 6.650 | 6.320 | 6.460 | 78,175 | -0.03(-0.41%) |
Mar 03, 2021 | 6.530 | 6.530 | 6.050 | 6.486 | 67,545 | -0.16(-2.46%) |
Mar 02, 2021 | 6.505 | 6.700 | 6.410 | 6.650 | 46,100 | +0.30(+4.72%) |
Mar 01, 2021 | 6.793 | 6.970 | 6.250 | 6.350 | 312,479 | -0.32(-4.82%) |
Feb 26, 2021 | 6.600 | 6.700 | 6.350 | 6.671 | 211,300 | -0.22(-3.17%) |
Feb 25, 2021 | 6.790 | 6.900 | 6.600 | 6.890 | 59,418 | -0.05(-0.72%) |
Feb 24, 2021 | 6.659 | 6.980 | 6.590 | 6.940 | 85,756 | +0.14(+2.06%) |
Feb 23, 2021 | 7.040 | 7.040 | 6.706 | 6.800 | 91,103 | -0.24(-3.41%) |
Feb 22, 2021 | 6.600 | 7.060 | 6.600 | 7.040 | 94,316 | +0.19(+2.77%) |
Feb 19, 2021 | 6.800 | 6.920 | 6.650 | 6.850 | 38,200 | +0.14(+2.09%) |
Feb 18, 2021 | 6.790 | 6.920 | 6.690 | 6.710 | 95,533 | -0.21(-3.03%) |
Feb 17, 2021 | 6.946 | 7.250 | 6.781 | 6.920 | 153,282 | -0.11(-1.56%) |
Feb 16, 2021 | 7.097 | 7.440 | 7.030 | 7.030 | 70,158 | -0.09(-1.26%) |
Feb 12, 2021 | 7.200 | 7.650 | 7.010 | 7.120 | 151,400 | -0.11(-1.52%) |
Feb 11, 2021 | 7.700 | 7.740 | 7.200 | 7.230 | 78,785 | -0.44(-5.74%) |
Feb 10, 2021 | 7.314 | 7.700 | 7.260 | 7.670 | 49,663 | +0.49(+6.75%) |
Feb 09, 2021 | 7.340 | 7.500 | 7.139 | 7.185 | 116,352 | -0.16(-2.18%) |
Feb 08, 2021 | 7.250 | 7.500 | 7.150 | 7.345 | 93,229 | +0.17(+2.41%) |
Feb 05, 2021 | 7.283 | 7.283 | 7.080 | 7.173 | 78,100 | +0.07(+1.02%) |
Feb 04, 2021 | 7.268 | 7.268 | 6.900 | 7.100 | 141,422 | -0.31(-4.18%) |
Feb 03, 2021 | 7.451 | 7.500 | 7.330 | 7.410 | 42,456 | +0.05(+0.68%) |
Feb 02, 2021 | 7.510 | 7.740 | 7.320 | 7.360 | 146,979 | -0.25(-3.34%) |