Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.423 | 7.446 | 7.400 | 7.408 | 885,939 | -0.03(-0.41%) |
Apr 29, 2021 | 7.423 | 7.446 | 7.372 | 7.438 | 840,579 | +0.05(+0.62%) |
Apr 28, 2021 | 7.377 | 7.408 | 7.369 | 7.392 | 676,507 | +0.03(+0.42%) |
Apr 27, 2021 | 7.331 | 7.377 | 7.323 | 7.361 | 665,080 | +0.02(+0.31%) |
Apr 26, 2021 | 7.354 | 7.377 | 7.331 | 7.338 | 618,551 | -0.02(-0.21%) |
Apr 23, 2021 | 7.315 | 7.385 | 7.300 | 7.354 | 1,079,697 | +0.06(+0.84%) |
Apr 22, 2021 | 7.323 | 7.331 | 7.269 | 7.292 | 641,012 | -0.02(-0.30%) |
Apr 21, 2021 | 7.253 | 7.329 | 7.230 | 7.314 | 675,840 | +0.05(+0.74%) |
Apr 20, 2021 | 7.261 | 7.268 | 7.199 | 7.261 | 783,591 | +0.01(+0.11%) |
Apr 19, 2021 | 7.276 | 7.306 | 7.230 | 7.253 | 779,622 | -0.03(-0.42%) |
Apr 16, 2021 | 7.322 | 7.337 | 7.261 | 7.283 | 1,482,873 | -0.02(-0.31%) |
Apr 15, 2021 | 7.306 | 7.322 | 7.283 | 7.306 | 1,181,057 | +0.03(+0.42%) |
Apr 14, 2021 | 7.329 | 7.345 | 7.261 | 7.276 | 888,963 | -0.04(-0.52%) |
Apr 13, 2021 | 7.299 | 7.329 | 7.276 | 7.314 | 1,178,875 | +0.05(+0.74%) |
Apr 12, 2021 | 7.306 | 7.322 | 7.261 | 7.261 | 836,026 | -0.04(-0.52%) |
Apr 09, 2021 | 7.268 | 7.306 | 7.257 | 7.299 | 539,167 | +0.04(+0.53%) |
Apr 08, 2021 | 7.207 | 7.283 | 7.207 | 7.261 | 874,248 | +0.05(+0.74%) |
Apr 07, 2021 | 7.192 | 7.222 | 7.178 | 7.207 | 610,767 | +0.02(+0.32%) |
Apr 06, 2021 | 7.153 | 7.207 | 7.153 | 7.184 | 736,233 | +0.02(+0.32%) |
Apr 05, 2021 | 7.176 | 7.192 | 7.146 | 7.161 | 1,403,309 | +0.01(+0.11%) |
Apr 01, 2021 | 7.169 | 7.176 | 7.107 | 7.153 | 993,244 | +0.04(+0.54%) |
Mar 31, 2021 | 7.062 | 7.138 | 7.054 | 7.115 | 1,048,907 | +0.10(+1.42%) |
Mar 30, 2021 | 7.016 | 7.020 | 6.989 | 7.016 | 718,519 | +0.00(+0.00%) |
Mar 29, 2021 | 6.993 | 7.046 | 6.977 | 7.016 | 831,278 | +0.02(+0.33%) |
Mar 26, 2021 | 6.985 | 7.008 | 6.962 | 6.993 | 908,938 | +0.03(+0.44%) |
Mar 25, 2021 | 6.993 | 7.008 | 6.909 | 6.962 | 880,658 | -0.04(-0.55%) |
Mar 24, 2021 | 7.069 | 7.069 | 6.970 | 7.000 | 762,284 | -0.04(-0.54%) |
Mar 23, 2021 | 7.008 | 7.062 | 7.000 | 7.039 | 825,221 | -0.04(-0.63%) |
Mar 22, 2021 | 7.099 | 7.121 | 7.076 | 7.083 | 660,984 | +0.02(+0.22%) |
Mar 19, 2021 | 7.015 | 7.099 | 6.996 | 7.068 | 892,880 | +0.06(+0.87%) |
Mar 18, 2021 | 7.053 | 7.068 | 7.000 | 7.007 | 972,545 | -0.06(-0.86%) |
Mar 17, 2021 | 7.030 | 7.083 | 7.007 | 7.068 | 1,092,289 | +0.02(+0.32%) |
Mar 16, 2021 | 7.030 | 7.068 | 7.000 | 7.045 | 884,445 | +0.02(+0.22%) |
Mar 15, 2021 | 6.947 | 7.030 | 6.931 | 7.030 | 886,324 | +0.11(+1.54%) |
Mar 12, 2021 | 6.886 | 6.947 | 6.878 | 6.924 | 849,986 | +0.04(+0.55%) |
Mar 11, 2021 | 6.931 | 6.977 | 6.871 | 6.886 | 1,240,952 | +0.00(+0.00%) |
Mar 10, 2021 | 6.911 | 6.950 | 6.886 | 6.886 | 704,020 | -0.02(-0.33%) |
Mar 09, 2021 | 6.871 | 6.916 | 6.840 | 6.909 | 490,815 | +0.11(+1.56%) |
Mar 08, 2021 | 6.855 | 6.874 | 6.802 | 6.802 | 987,039 | -0.05(-0.78%) |
Mar 05, 2021 | 6.833 | 6.871 | 6.703 | 6.855 | 966,958 | +0.09(+1.35%) |
Mar 04, 2021 | 6.840 | 6.874 | 6.703 | 6.764 | 993,815 | -0.07(-1.00%) |
Mar 03, 2021 | 6.848 | 6.893 | 6.825 | 6.833 | 714,366 | -0.04(-0.55%) |
Mar 02, 2021 | 6.871 | 6.912 | 6.810 | 6.871 | 833,378 | +0.02(+0.22%) |
Mar 01, 2021 | 6.772 | 6.878 | 6.772 | 6.855 | 827,542 | +0.12(+1.81%) |
Feb 26, 2021 | 6.772 | 6.779 | 6.643 | 6.734 | 1,598,527 | +0.00(+0.00%) |
Feb 25, 2021 | 6.840 | 6.863 | 6.696 | 6.734 | 1,084,184 | -0.10(-1.45%) |
Feb 24, 2021 | 6.787 | 6.886 | 6.749 | 6.833 | 892,075 | +0.04(+0.56%) |
Feb 23, 2021 | 6.779 | 6.810 | 6.681 | 6.795 | 958,832 | +0.01(+0.11%) |
Feb 22, 2021 | 6.764 | 6.810 | 6.764 | 6.787 | 817,750 | -0.02(-0.22%) |
Feb 19, 2021 | 6.802 | 6.825 | 6.787 | 6.802 | 924,064 | +0.04(+0.56%) |
Feb 18, 2021 | 6.825 | 6.825 | 6.741 | 6.764 | 1,705,537 | -0.10(-1.42%) |
Feb 17, 2021 | 6.839 | 6.862 | 6.816 | 6.862 | 926,543 | +0.01(+0.11%) |
Feb 16, 2021 | 6.839 | 6.869 | 6.818 | 6.854 | 974,365 | +0.05(+0.78%) |
Feb 12, 2021 | 6.801 | 6.824 | 6.779 | 6.801 | 777,625 | +0.00(+0.00%) |
Feb 11, 2021 | 6.779 | 6.816 | 6.741 | 6.801 | 1,269,240 | +0.03(+0.45%) |
Feb 10, 2021 | 6.779 | 6.787 | 6.733 | 6.771 | 711,950 | +0.02(+0.34%) |
Feb 09, 2021 | 6.718 | 6.779 | 6.718 | 6.748 | 829,595 | +0.00(+0.00%) |
Feb 08, 2021 | 6.786 | 6.786 | 6.699 | 6.748 | 1,242,511 | +0.02(+0.22%) |
Feb 05, 2021 | 6.764 | 6.786 | 6.711 | 6.733 | 1,249,235 | -0.02(-0.34%) |
Feb 04, 2021 | 6.688 | 6.786 | 6.688 | 6.756 | 854,025 | +0.07(+1.02%) |
Feb 03, 2021 | 6.696 | 6.718 | 6.643 | 6.688 | 696,909 | +0.01(+0.11%) |
Feb 02, 2021 | 6.613 | 6.733 | 6.613 | 6.681 | 842,773 | +0.11(+1.61%) |