Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.382 | 7.533 | 7.242 | 7.246 | 4,914,909 | -0.25(-3.30%) |
Apr 29, 2021 | 7.509 | 7.645 | 7.414 | 7.493 | 4,648,644 | +0.08(+1.08%) |
Apr 28, 2021 | 7.257 | 7.476 | 7.257 | 7.414 | 7,857,356 | +0.19(+2.60%) |
Apr 27, 2021 | 7.234 | 7.320 | 7.171 | 7.226 | 6,605,408 | +0.00(+0.00%) |
Apr 26, 2021 | 7.241 | 7.359 | 7.202 | 7.226 | 6,358,616 | -0.01(-0.11%) |
Apr 23, 2021 | 7.155 | 7.234 | 7.085 | 7.234 | 3,576,790 | +0.14(+1.99%) |
Apr 22, 2021 | 7.234 | 7.234 | 7.077 | 7.093 | 3,693,090 | -0.08(-1.09%) |
Apr 21, 2021 | 6.999 | 7.218 | 6.967 | 7.171 | 5,101,079 | +0.12(+1.66%) |
Apr 20, 2021 | 7.100 | 7.140 | 6.928 | 7.053 | 5,863,682 | -0.09(-1.31%) |
Apr 19, 2021 | 7.116 | 7.194 | 7.046 | 7.147 | 4,578,010 | +0.01(+0.11%) |
Apr 16, 2021 | 7.312 | 7.351 | 7.140 | 7.140 | 3,428,998 | -0.17(-2.36%) |
Apr 15, 2021 | 7.194 | 7.320 | 7.061 | 7.312 | 6,377,624 | +0.16(+2.30%) |
Apr 14, 2021 | 7.007 | 7.202 | 6.999 | 7.147 | 4,668,591 | +0.17(+2.47%) |
Apr 13, 2021 | 6.975 | 7.046 | 6.834 | 6.975 | 4,995,336 | -0.03(-0.45%) |
Apr 12, 2021 | 7.100 | 7.140 | 6.975 | 7.007 | 4,101,442 | -0.04(-0.56%) |
Apr 09, 2021 | 7.226 | 7.226 | 6.967 | 7.046 | 6,240,127 | -0.16(-2.28%) |
Apr 08, 2021 | 7.320 | 7.320 | 7.085 | 7.210 | 3,818,560 | -0.12(-1.60%) |
Apr 07, 2021 | 7.116 | 7.367 | 7.116 | 7.327 | 4,217,266 | +0.17(+2.41%) |
Apr 06, 2021 | 7.140 | 7.179 | 7.069 | 7.155 | 3,608,906 | +0.12(+1.67%) |
Apr 05, 2021 | 7.179 | 7.194 | 6.967 | 7.038 | 3,834,692 | -0.16(-2.18%) |
Apr 01, 2021 | 7.124 | 7.234 | 6.924 | 7.194 | 5,624,303 | +0.07(+0.99%) |
Mar 31, 2021 | 6.983 | 7.218 | 6.905 | 7.124 | 9,058,598 | +0.17(+2.48%) |
Mar 30, 2021 | 7.014 | 7.108 | 6.928 | 6.952 | 6,248,492 | -0.13(-1.88%) |
Mar 29, 2021 | 7.202 | 7.278 | 7.030 | 7.085 | 5,030,025 | -0.23(-3.10%) |
Mar 26, 2021 | 7.140 | 7.320 | 7.053 | 7.312 | 4,991,616 | +0.27(+3.78%) |
Mar 25, 2021 | 6.842 | 7.116 | 6.709 | 7.046 | 6,120,258 | +0.07(+1.01%) |
Mar 24, 2021 | 7.132 | 7.218 | 6.967 | 6.975 | 4,562,753 | +0.00(+0.00%) |
Mar 23, 2021 | 7.147 | 7.194 | 6.944 | 6.975 | 6,003,413 | -0.34(-4.71%) |
Mar 22, 2021 | 7.241 | 7.367 | 7.108 | 7.320 | 4,690,116 | +0.02(+0.21%) |
Mar 19, 2021 | 7.288 | 7.484 | 7.183 | 7.304 | 5,633,116 | +0.02(+0.21%) |
Mar 18, 2021 | 7.476 | 7.570 | 7.218 | 7.288 | 5,612,482 | -0.23(-3.12%) |
Mar 17, 2021 | 7.398 | 7.570 | 7.335 | 7.523 | 5,018,165 | +0.09(+1.16%) |
Mar 16, 2021 | 7.625 | 7.656 | 7.398 | 7.437 | 7,144,955 | -0.29(-3.75%) |
Mar 15, 2021 | 7.578 | 7.813 | 7.578 | 7.727 | 4,089,231 | +0.15(+1.96%) |
Mar 12, 2021 | 7.515 | 7.656 | 7.453 | 7.578 | 5,701,329 | +0.03(+0.41%) |
Mar 11, 2021 | 7.719 | 7.719 | 7.476 | 7.547 | 6,140,051 | -0.09(-1.23%) |
Mar 10, 2021 | 7.421 | 7.656 | 7.382 | 7.641 | 3,613,168 | +0.29(+3.94%) |
Mar 09, 2021 | 7.562 | 7.641 | 7.335 | 7.351 | 4,777,429 | -0.22(-2.90%) |
Mar 08, 2021 | 7.735 | 7.821 | 7.429 | 7.570 | 6,711,606 | -0.07(-0.92%) |
Mar 05, 2021 | 7.735 | 7.829 | 7.226 | 7.641 | 7,358,856 | +0.04(+0.51%) |
Mar 04, 2021 | 7.492 | 7.735 | 7.273 | 7.601 | 7,895,924 | +0.14(+1.89%) |
Mar 03, 2021 | 7.281 | 7.547 | 7.273 | 7.461 | 8,594,142 | +0.21(+2.92%) |
Mar 02, 2021 | 7.053 | 7.265 | 6.960 | 7.249 | 9,143,048 | +0.17(+2.43%) |
Mar 01, 2021 | 6.779 | 7.085 | 6.733 | 7.077 | 12,980,026 | +0.47(+7.11%) |
Feb 26, 2021 | 6.811 | 6.913 | 6.537 | 6.607 | 10,255,571 | -0.31(-4.52%) |
Feb 25, 2021 | 7.100 | 7.257 | 6.779 | 6.920 | 6,437,098 | -0.09(-1.34%) |
Feb 24, 2021 | 6.717 | 7.179 | 6.646 | 7.014 | 10,522,409 | +0.34(+5.16%) |
Feb 23, 2021 | 6.623 | 6.772 | 6.318 | 6.670 | 5,165,428 | +0.04(+0.59%) |
Feb 22, 2021 | 6.513 | 6.811 | 6.513 | 6.631 | 6,346,889 | +0.09(+1.32%) |
Feb 19, 2021 | 6.443 | 6.592 | 6.404 | 6.545 | 5,595,689 | +0.14(+2.20%) |
Feb 18, 2021 | 6.733 | 6.733 | 6.388 | 6.404 | 7,706,695 | -0.34(-5.10%) |
Feb 17, 2021 | 6.842 | 6.866 | 6.623 | 6.748 | 4,849,823 | -0.05(-0.69%) |
Feb 16, 2021 | 6.803 | 6.881 | 6.709 | 6.795 | 4,354,945 | +0.20(+2.97%) |
Feb 12, 2021 | 6.537 | 6.693 | 6.443 | 6.599 | 4,902,711 | +0.14(+2.18%) |
Feb 11, 2021 | 6.623 | 6.686 | 6.404 | 6.459 | 12,355,794 | -0.11(-1.67%) |
Feb 10, 2021 | 6.772 | 6.866 | 6.552 | 6.568 | 15,153,421 | -0.70(-9.59%) |
Feb 09, 2021 | 7.320 | 7.335 | 7.061 | 7.265 | 4,727,114 | +0.01(+0.11%) |
Feb 08, 2021 | 7.085 | 7.327 | 7.030 | 7.257 | 10,731,688 | +0.27(+3.81%) |
Feb 05, 2021 | 7.046 | 7.116 | 6.952 | 6.991 | 3,811,445 | +0.05(+0.79%) |
Feb 04, 2021 | 6.787 | 6.950 | 6.756 | 6.936 | 4,366,499 | +0.20(+3.02%) |
Feb 03, 2021 | 6.826 | 6.928 | 6.701 | 6.733 | 5,328,440 | +0.01(+0.12%) |
Feb 02, 2021 | 6.725 | 6.928 | 6.631 | 6.725 | 5,319,563 | +0.15(+2.26%) |