Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.276 | 7.378 | 7.183 | 7.211 | 6,167,631 | -0.16(-2.14%) |
Apr 29, 2021 | 7.471 | 7.564 | 7.271 | 7.369 | 7,548,226 | +0.05(+0.63%) |
Apr 28, 2021 | 7.007 | 7.350 | 6.970 | 7.322 | 10,039,027 | +0.35(+5.06%) |
Apr 27, 2021 | 7.063 | 7.100 | 6.849 | 6.970 | 17,117,436 | -0.06(-0.79%) |
Apr 26, 2021 | 6.961 | 7.072 | 6.942 | 7.026 | 4,602,444 | +0.06(+0.93%) |
Apr 23, 2021 | 6.998 | 7.007 | 6.868 | 6.961 | 3,961,334 | +0.06(+0.81%) |
Apr 22, 2021 | 6.998 | 7.007 | 6.775 | 6.905 | 6,634,044 | -0.10(-1.46%) |
Apr 21, 2021 | 6.654 | 7.007 | 6.645 | 7.007 | 5,358,812 | +0.22(+3.28%) |
Apr 20, 2021 | 7.248 | 7.295 | 6.775 | 6.784 | 10,678,345 | -0.50(-6.88%) |
Apr 19, 2021 | 7.462 | 7.480 | 7.267 | 7.285 | 7,651,314 | -0.11(-1.51%) |
Apr 16, 2021 | 7.564 | 7.564 | 7.354 | 7.397 | 6,276,244 | -0.11(-1.48%) |
Apr 15, 2021 | 7.490 | 7.564 | 7.397 | 7.508 | 7,320,812 | +0.07(+1.00%) |
Apr 14, 2021 | 7.072 | 7.554 | 7.072 | 7.434 | 7,216,702 | +0.43(+6.09%) |
Apr 13, 2021 | 7.007 | 7.086 | 6.998 | 7.007 | 4,120,283 | -0.04(-0.53%) |
Apr 12, 2021 | 7.137 | 7.165 | 6.998 | 7.044 | 3,889,005 | -0.01(-0.13%) |
Apr 09, 2021 | 7.183 | 7.267 | 7.044 | 7.053 | 5,238,500 | -0.17(-2.31%) |
Apr 08, 2021 | 7.137 | 7.220 | 7.007 | 7.220 | 5,503,896 | +0.06(+0.91%) |
Apr 07, 2021 | 7.155 | 7.174 | 6.998 | 7.155 | 5,506,913 | +0.00(+0.00%) |
Apr 06, 2021 | 7.090 | 7.360 | 7.081 | 7.155 | 9,855,370 | +0.11(+1.58%) |
Apr 05, 2021 | 7.285 | 7.285 | 6.961 | 7.044 | 7,403,141 | -0.26(-3.56%) |
Apr 01, 2021 | 7.016 | 7.309 | 6.933 | 7.304 | 9,463,284 | +0.32(+4.65%) |
Mar 31, 2021 | 7.063 | 7.081 | 6.933 | 6.979 | 8,360,140 | -0.06(-0.79%) |
Mar 30, 2021 | 6.979 | 7.100 | 6.961 | 7.035 | 8,188,808 | -0.01(-0.13%) |
Mar 29, 2021 | 7.193 | 7.220 | 6.988 | 7.044 | 6,861,721 | -0.19(-2.69%) |
Mar 26, 2021 | 7.220 | 7.267 | 7.081 | 7.239 | 9,990,291 | +0.13(+1.83%) |
Mar 25, 2021 | 6.951 | 7.128 | 6.803 | 7.109 | 9,022,508 | +0.00(+0.00%) |
Mar 24, 2021 | 7.063 | 7.278 | 7.044 | 7.109 | 12,609,258 | +0.19(+2.82%) |
Mar 23, 2021 | 7.026 | 7.090 | 6.849 | 6.914 | 10,802,958 | -0.34(-4.73%) |
Mar 22, 2021 | 7.480 | 7.499 | 7.248 | 7.258 | 7,474,143 | -0.17(-2.25%) |
Mar 19, 2021 | 7.360 | 7.527 | 7.174 | 7.425 | 10,676,985 | +0.12(+1.65%) |
Mar 18, 2021 | 7.629 | 7.666 | 7.220 | 7.304 | 9,638,230 | -0.45(-5.86%) |
Mar 17, 2021 | 7.564 | 7.777 | 7.499 | 7.759 | 7,949,557 | +0.14(+1.83%) |
Mar 16, 2021 | 7.796 | 7.842 | 7.564 | 7.619 | 10,413,707 | -0.24(-3.07%) |
Mar 15, 2021 | 7.861 | 7.926 | 7.702 | 7.861 | 7,170,283 | -0.01(-0.12%) |
Mar 12, 2021 | 7.805 | 7.870 | 7.684 | 7.870 | 7,218,197 | +0.05(+0.68%) |
Mar 11, 2021 | 7.798 | 7.937 | 7.766 | 7.817 | 9,630,169 | +0.12(+1.56%) |
Mar 10, 2021 | 7.409 | 7.733 | 7.381 | 7.696 | 9,606,228 | +0.30(+4.01%) |
Mar 09, 2021 | 7.530 | 7.622 | 7.354 | 7.400 | 11,787,029 | -0.13(-1.72%) |
Mar 08, 2021 | 7.733 | 7.789 | 7.437 | 7.530 | 16,977,480 | -0.07(-0.97%) |
Mar 05, 2021 | 7.502 | 7.724 | 7.380 | 7.604 | 15,996,710 | +0.32(+4.45%) |
Mar 04, 2021 | 6.992 | 7.335 | 6.816 | 7.280 | 22,795,228 | +0.34(+4.94%) |
Mar 03, 2021 | 6.965 | 7.205 | 6.928 | 6.937 | 9,804,612 | +0.03(+0.40%) |
Mar 02, 2021 | 6.909 | 7.020 | 6.844 | 6.909 | 7,208,223 | +0.03(+0.40%) |
Mar 01, 2021 | 7.011 | 7.057 | 6.807 | 6.881 | 11,455,820 | +0.02(+0.27%) |
Feb 26, 2021 | 6.733 | 6.965 | 6.576 | 6.863 | 12,488,626 | -0.04(-0.54%) |
Feb 25, 2021 | 7.104 | 7.150 | 6.826 | 6.900 | 13,748,224 | -0.15(-2.10%) |
Feb 24, 2021 | 6.779 | 7.122 | 6.724 | 7.048 | 13,485,852 | +0.27(+3.96%) |
Feb 23, 2021 | 6.650 | 6.807 | 6.418 | 6.779 | 11,989,673 | +0.12(+1.81%) |
Feb 22, 2021 | 6.418 | 6.835 | 6.400 | 6.659 | 14,312,018 | +0.27(+4.20%) |
Feb 19, 2021 | 6.335 | 6.439 | 6.298 | 6.390 | 5,528,282 | +0.11(+1.77%) |
Feb 18, 2021 | 6.390 | 6.455 | 6.279 | 6.279 | 6,352,858 | -0.15(-2.31%) |
Feb 17, 2021 | 6.418 | 6.492 | 6.196 | 6.427 | 8,773,369 | +0.00(+0.00%) |
Feb 16, 2021 | 6.427 | 6.492 | 6.289 | 6.427 | 18,301,174 | +0.18(+2.81%) |
Feb 12, 2021 | 6.011 | 6.251 | 5.988 | 6.251 | 7,743,266 | +0.18(+2.90%) |
Feb 11, 2021 | 6.205 | 6.381 | 6.043 | 6.076 | 8,679,345 | -0.11(-1.80%) |
Feb 10, 2021 | 5.816 | 6.196 | 5.770 | 6.187 | 13,553,690 | +0.44(+7.57%) |
Feb 09, 2021 | 5.881 | 5.909 | 5.622 | 5.751 | 15,041,443 | -0.23(-3.87%) |
Feb 08, 2021 | 5.983 | 6.029 | 5.872 | 5.983 | 15,433,369 | +0.10(+1.73%) |
Feb 05, 2021 | 5.955 | 5.955 | 5.775 | 5.881 | 12,237,478 | +0.04(+0.63%) |
Feb 04, 2021 | 6.066 | 6.066 | 5.751 | 5.844 | 12,819,963 | -0.13(-2.17%) |
Feb 03, 2021 | 5.788 | 6.038 | 5.751 | 5.974 | 11,612,139 | +0.24(+4.20%) |
Feb 02, 2021 | 5.964 | 5.974 | 5.714 | 5.733 | 9,509,731 | -0.03(-0.48%) |