Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.385 | 7.385 | 7.180 | 7.180 | 600 | +0.18(+2.57%) |
Apr 29, 2021 | 7.350 | 7.650 | 7.000 | 7.000 | 34,924 | -0.20(-2.78%) |
Apr 28, 2021 | 7.200 | 7.200 | 7.200 | 7.200 | 703 | -0.10(-1.37%) |
Apr 27, 2021 | 6.920 | 7.300 | 6.500 | 7.300 | 13,023 | +0.01(+0.14%) |
Apr 26, 2021 | 7.290 | 7.290 | 7.290 | 84 | +0.00(+0.00%) | |
Apr 23, 2021 | 7.230 | 7.290 | 7.230 | 7.290 | 300 | +0.08(+1.08%) |
Apr 22, 2021 | 7.212 | 7.212 | 7.212 | 7.212 | 298 | +0.04(+0.52%) |
Apr 21, 2021 | 7.260 | 7.285 | 7.175 | 7.175 | 1,192 | -0.08(-1.17%) |
Apr 20, 2021 | 7.400 | 7.400 | 7.180 | 7.260 | 1,981 | +0.08(+1.11%) |
Apr 19, 2021 | 7.000 | 7.400 | 7.000 | 7.180 | 1,194 | +0.27(+3.98%) |
Apr 16, 2021 | 6.989 | 7.010 | 6.755 | 6.905 | 1,200 | -0.25(-3.51%) |
Apr 15, 2021 | 7.000 | 7.156 | 7.000 | 7.156 | 2,176 | +0.16(+2.23%) |
Apr 14, 2021 | 6.790 | 7.021 | 6.650 | 7.000 | 3,728 | +0.20(+2.94%) |
Apr 13, 2021 | 6.520 | 7.070 | 6.520 | 6.800 | 3,590 | +0.02(+0.29%) |
Apr 12, 2021 | 6.800 | 7.300 | 6.780 | 6.780 | 5,305 | -0.01(-0.15%) |
Apr 09, 2021 | 6.910 | 7.110 | 6.790 | 6.790 | 14,500 | -0.11(-1.59%) |
Apr 08, 2021 | 6.900 | 6.900 | 6.900 | 6.900 | 725 | -0.01(-0.14%) |
Apr 07, 2021 | 7.353 | 7.353 | 6.770 | 6.910 | 3,050 | +0.17(+2.52%) |
Apr 06, 2021 | 7.160 | 7.160 | 6.740 | 6.740 | 4,324 | -0.42(-5.87%) |
Apr 05, 2021 | 7.370 | 7.370 | 7.160 | 7.160 | 1,577 | +0.00(+0.00%) |
Apr 01, 2021 | 7.220 | 7.240 | 7.020 | 7.160 | 1,900 | +0.12(+1.69%) |
Mar 31, 2021 | 6.750 | 7.223 | 6.750 | 7.041 | 2,415 | -0.03(-0.41%) |
Mar 30, 2021 | 6.945 | 7.120 | 6.744 | 7.070 | 1,330 | +0.15(+2.17%) |
Mar 29, 2021 | 6.770 | 6.950 | 6.770 | 6.920 | 7,390 | +0.18(+2.67%) |
Mar 26, 2021 | 7.000 | 7.000 | 6.500 | 6.740 | 6,500 | -0.66(-8.92%) |
Mar 25, 2021 | 6.900 | 7.473 | 6.800 | 7.400 | 1,846 | +0.26(+3.57%) |
Mar 24, 2021 | 7.145 | 7.145 | 7.145 | 7.145 | 484 | -0.24(-3.18%) |
Mar 23, 2021 | 7.670 | 7.670 | 7.300 | 7.380 | 1,128 | -0.11(-1.47%) |
Mar 22, 2021 | 7.260 | 7.550 | 6.891 | 7.490 | 3,203 | -0.07(-0.93%) |
Mar 19, 2021 | 7.270 | 7.590 | 7.270 | 7.560 | 2,600 | +0.00(+0.04%) |
Mar 18, 2021 | 6.960 | 7.600 | 6.960 | 7.557 | 9,684 | +0.14(+1.90%) |
Mar 17, 2021 | 7.020 | 7.416 | 7.020 | 7.416 | 3,690 | -0.09(-1.25%) |
Mar 16, 2021 | 7.250 | 7.640 | 7.110 | 7.510 | 9,796 | +0.25(+3.44%) |
Mar 15, 2021 | 7.700 | 7.710 | 6.800 | 7.260 | 54,787 | -0.44(-5.71%) |
Mar 12, 2021 | 7.799 | 7.981 | 7.700 | 7.700 | 2,900 | -0.05(-0.71%) |
Mar 11, 2021 | 7.750 | 8.010 | 7.610 | 7.755 | 5,454 | +0.16(+2.04%) |
Mar 10, 2021 | 8.002 | 8.002 | 7.510 | 7.600 | 6,059 | -0.29(-3.68%) |
Mar 09, 2021 | 8.000 | 8.000 | 7.490 | 7.890 | 5,863 | -0.15(-1.82%) |
Mar 08, 2021 | 7.780 | 8.217 | 7.710 | 8.036 | 2,232 | +0.09(+1.11%) |
Mar 05, 2021 | 8.730 | 8.730 | 7.590 | 7.948 | 13,800 | -0.96(-10.74%) |
Mar 04, 2021 | 8.590 | 8.904 | 8.489 | 8.904 | 1,175 | -0.06(-0.62%) |
Mar 03, 2021 | 8.740 | 8.960 | 8.670 | 8.960 | 5,029 | +0.06(+0.67%) |
Mar 02, 2021 | 8.840 | 8.900 | 8.710 | 8.900 | 863 | +0.06(+0.68%) |
Mar 01, 2021 | 8.660 | 8.850 | 8.600 | 8.840 | 7,279 | +0.24(+2.79%) |
Feb 26, 2021 | 8.500 | 8.650 | 8.500 | 8.600 | 2,400 | -0.07(-0.81%) |
Feb 25, 2021 | 8.630 | 9.000 | 8.620 | 8.670 | 7,300 | +0.05(+0.58%) |
Feb 24, 2021 | 9.030 | 9.030 | 8.620 | 8.620 | 789 | -0.11(-1.26%) |
Feb 23, 2021 | 8.820 | 8.990 | 8.730 | 8.730 | 9,632 | -0.38(-4.17%) |
Feb 22, 2021 | 9.210 | 9.300 | 8.930 | 9.110 | 12,931 | -0.14(-1.51%) |
Feb 19, 2021 | 8.920 | 9.340 | 8.920 | 9.250 | 14,700 | +0.37(+4.17%) |
Feb 18, 2021 | 9.000 | 9.150 | 8.800 | 8.880 | 31,609 | -0.20(-2.20%) |
Feb 17, 2021 | 9.351 | 9.351 | 9.006 | 9.080 | 12,012 | -0.17(-1.84%) |
Feb 16, 2021 | 9.330 | 9.410 | 9.150 | 9.250 | 21,222 | +0.20(+2.21%) |
Feb 12, 2021 | 9.150 | 9.320 | 9.000 | 9.050 | 10,800 | -0.24(-2.58%) |
Feb 11, 2021 | 9.300 | 9.467 | 9.048 | 9.290 | 26,862 | -0.05(-0.54%) |
Feb 10, 2021 | 9.400 | 9.400 | 9.050 | 9.340 | 61,684 | -0.01(-0.11%) |
Feb 09, 2021 | 9.500 | 9.550 | 8.895 | 9.350 | 113,191 | -0.20(-2.09%) |
Feb 08, 2021 | 9.800 | 9.900 | 9.460 | 9.550 | 260,694 | -2.03(-17.50%) |
Feb 05, 2021 | 11.25 | 11.69 | 11.08 | 11.58 | 5,200 | +0.05(+0.39%) |
Feb 04, 2021 | 11.00 | 11.93 | 11.00 | 11.53 | 14,345 | +0.77(+7.16%) |
Feb 03, 2021 | 10.90 | 11.17 | 10.76 | 10.76 | 1,219 | +0.04(+0.33%) |
Feb 02, 2021 | 10.61 | 11.25 | 10.40 | 10.72 | 24,566 | +0.59(+5.87%) |