Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.783 | 7.804 | 7.542 | 7.711 | 82,819 | +0.08(+1.06%) |
Apr 29, 2021 | 7.376 | 7.646 | 7.322 | 7.630 | 43,366 | +0.13(+1.70%) |
Apr 28, 2021 | 7.185 | 7.503 | 7.161 | 7.503 | 47,595 | +0.34(+4.78%) |
Apr 27, 2021 | 7.320 | 7.327 | 7.029 | 7.161 | 44,486 | -0.08(-1.10%) |
Apr 26, 2021 | 6.795 | 7.336 | 6.795 | 7.240 | 85,849 | +0.48(+7.06%) |
Apr 23, 2021 | 6.795 | 6.795 | 6.575 | 6.763 | 29,913 | +0.02(+0.35%) |
Apr 22, 2021 | 6.922 | 6.922 | 6.667 | 6.739 | 43,762 | +0.01(+0.12%) |
Apr 21, 2021 | 6.500 | 6.962 | 6.492 | 6.731 | 80,490 | +0.24(+3.68%) |
Apr 20, 2021 | 6.532 | 6.675 | 6.437 | 6.492 | 24,558 | -0.03(-0.49%) |
Apr 19, 2021 | 6.707 | 6.755 | 6.524 | 6.524 | 34,999 | -0.23(-3.42%) |
Apr 16, 2021 | 6.771 | 6.793 | 6.636 | 6.755 | 27,525 | -0.02(-0.23%) |
Apr 15, 2021 | 6.890 | 6.938 | 6.644 | 6.771 | 45,019 | -0.02(-0.23%) |
Apr 14, 2021 | 6.484 | 6.823 | 6.421 | 6.787 | 14,201 | +0.29(+4.53%) |
Apr 13, 2021 | 6.548 | 6.604 | 6.397 | 6.492 | 19,570 | -0.11(-1.69%) |
Apr 12, 2021 | 6.691 | 6.691 | 6.516 | 6.604 | 20,584 | -0.12(-1.78%) |
Apr 09, 2021 | 6.747 | 6.819 | 6.604 | 6.723 | 15,962 | -0.13(-1.86%) |
Apr 08, 2021 | 7.208 | 7.208 | 6.628 | 6.850 | 32,332 | -0.24(-3.37%) |
Apr 07, 2021 | 6.874 | 7.264 | 6.827 | 7.089 | 52,251 | +0.27(+3.97%) |
Apr 06, 2021 | 6.636 | 6.843 | 6.604 | 6.819 | 24,958 | +0.24(+3.63%) |
Apr 05, 2021 | 6.286 | 6.628 | 6.206 | 6.580 | 38,072 | +0.32(+5.08%) |
Apr 01, 2021 | 6.071 | 6.365 | 6.071 | 6.262 | 19,983 | +0.25(+4.10%) |
Mar 31, 2021 | 6.071 | 6.429 | 5.967 | 6.015 | 79,369 | -0.02(-0.40%) |
Mar 30, 2021 | 6.278 | 6.278 | 5.983 | 6.039 | 37,239 | -0.28(-4.41%) |
Mar 29, 2021 | 6.500 | 6.699 | 6.246 | 6.317 | 30,873 | -0.22(-3.41%) |
Mar 26, 2021 | 6.524 | 6.747 | 6.484 | 6.540 | 32,552 | +0.01(+0.18%) |
Mar 25, 2021 | 6.787 | 6.898 | 6.500 | 6.528 | 38,399 | -0.31(-4.48%) |
Mar 24, 2021 | 6.835 | 7.121 | 6.532 | 6.835 | 47,898 | +0.07(+1.06%) |
Mar 23, 2021 | 6.986 | 7.145 | 6.763 | 6.763 | 51,958 | -0.25(-3.63%) |
Mar 22, 2021 | 7.232 | 7.517 | 7.018 | 7.018 | 33,350 | -0.21(-2.86%) |
Mar 19, 2021 | 7.352 | 7.479 | 7.224 | 7.224 | 110,100 | -0.10(-1.30%) |
Mar 18, 2021 | 7.344 | 7.509 | 7.224 | 7.320 | 78,433 | +0.16(+2.22%) |
Mar 17, 2021 | 7.662 | 7.662 | 7.161 | 7.161 | 44,419 | -0.57(-7.41%) |
Mar 16, 2021 | 7.877 | 7.985 | 7.590 | 7.734 | 15,395 | -0.11(-1.42%) |
Mar 15, 2021 | 8.139 | 8.173 | 7.688 | 7.845 | 77,448 | -0.15(-1.89%) |
Mar 12, 2021 | 7.917 | 8.147 | 7.821 | 7.996 | 45,875 | +0.13(+1.62%) |
Mar 11, 2021 | 8.195 | 8.218 | 7.797 | 7.869 | 106,327 | -0.09(-1.10%) |
Mar 10, 2021 | 7.877 | 8.131 | 7.717 | 7.956 | 94,527 | +0.12(+1.52%) |
Mar 09, 2021 | 7.678 | 7.917 | 7.177 | 7.837 | 64,621 | +0.20(+2.60%) |
Mar 08, 2021 | 7.622 | 7.917 | 7.331 | 7.638 | 72,842 | -0.01(-0.10%) |
Mar 05, 2021 | 7.161 | 7.662 | 6.882 | 7.646 | 95,646 | +0.63(+8.96%) |
Mar 04, 2021 | 7.216 | 7.273 | 6.874 | 7.018 | 41,960 | -0.14(-2.00%) |
Mar 03, 2021 | 7.678 | 7.752 | 7.161 | 7.161 | 45,578 | -0.62(-7.98%) |
Mar 02, 2021 | 8.068 | 8.177 | 7.598 | 7.781 | 46,364 | -0.23(-2.88%) |
Mar 01, 2021 | 6.850 | 8.092 | 6.850 | 8.012 | 134,337 | +1.22(+17.92%) |
Feb 26, 2021 | 6.644 | 7.002 | 6.524 | 6.795 | 43,738 | +0.29(+4.40%) |
Feb 25, 2021 | 6.970 | 7.010 | 6.484 | 6.508 | 87,461 | -0.49(-6.94%) |
Feb 24, 2021 | 6.469 | 7.041 | 6.469 | 6.994 | 82,395 | +0.60(+9.33%) |
Feb 23, 2021 | 6.469 | 6.659 | 5.840 | 6.397 | 190,283 | -0.30(-4.51%) |
Feb 22, 2021 | 7.049 | 7.145 | 6.699 | 6.699 | 84,339 | -0.51(-7.06%) |
Feb 19, 2021 | 7.495 | 7.512 | 7.129 | 7.208 | 61,711 | -0.19(-2.58%) |
Feb 18, 2021 | 7.622 | 7.922 | 7.312 | 7.399 | 84,671 | -0.27(-3.53%) |
Feb 17, 2021 | 8.100 | 8.155 | 7.598 | 7.670 | 216,887 | -0.64(-7.75%) |
Feb 16, 2021 | 8.545 | 9.070 | 8.068 | 8.314 | 421,273 | +0.37(+4.60%) |
Feb 12, 2021 | 6.071 | 8.672 | 5.995 | 7.948 | 764,418 | +1.96(+32.67%) |
Feb 11, 2021 | 6.190 | 6.233 | 5.673 | 5.991 | 40,028 | -0.26(-4.20%) |
Feb 10, 2021 | 6.357 | 6.405 | 5.999 | 6.254 | 36,207 | -0.11(-1.75%) |
Feb 09, 2021 | 6.484 | 6.492 | 6.319 | 6.365 | 42,902 | -0.18(-2.79%) |
Feb 08, 2021 | 6.771 | 6.771 | 6.381 | 6.548 | 53,392 | -0.10(-1.44%) |
Feb 05, 2021 | 6.445 | 6.869 | 6.287 | 6.644 | 95,646 | +0.42(+6.78%) |
Feb 04, 2021 | 5.959 | 6.652 | 5.808 | 6.222 | 116,025 | +0.29(+4.97%) |
Feb 03, 2021 | 5.649 | 5.951 | 5.577 | 5.928 | 64,484 | +0.37(+6.58%) |
Feb 02, 2021 | 5.800 | 5.840 | 5.474 | 5.562 | 34,154 | -0.10(-1.83%) |