Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.000 | 8.070 | 7.770 | 7.890 | 9,418,600 | -0.18(-2.23%) |
Apr 29, 2021 | 7.900 | 8.240 | 7.740 | 8.070 | 12,838,910 | +0.43(+5.63%) |
Apr 28, 2021 | 7.760 | 7.790 | 7.610 | 7.640 | 6,422,787 | -0.06(-0.78%) |
Apr 27, 2021 | 7.680 | 7.970 | 7.620 | 7.700 | 18,533,820 | +0.06(+0.79%) |
Apr 26, 2021 | 7.670 | 7.820 | 7.590 | 7.640 | 6,665,529 | +0.06(+0.79%) |
Apr 23, 2021 | 7.400 | 7.620 | 7.341 | 7.580 | 6,101,200 | +0.28(+3.84%) |
Apr 22, 2021 | 7.480 | 7.490 | 7.300 | 7.300 | 5,869,015 | -0.15(-2.01%) |
Apr 21, 2021 | 7.280 | 7.480 | 7.240 | 7.450 | 6,628,055 | +0.10(+1.36%) |
Apr 20, 2021 | 7.290 | 7.410 | 7.170 | 7.350 | 8,236,538 | +0.01(+0.14%) |
Apr 19, 2021 | 7.500 | 7.570 | 7.320 | 7.340 | 3,860,885 | -0.18(-2.39%) |
Apr 16, 2021 | 7.530 | 7.620 | 7.465 | 7.520 | 5,174,100 | +0.05(+0.67%) |
Apr 15, 2021 | 7.330 | 7.580 | 7.230 | 7.470 | 12,589,220 | +0.16(+2.19%) |
Apr 14, 2021 | 6.920 | 7.330 | 6.920 | 7.310 | 13,417,348 | +0.40(+5.79%) |
Apr 13, 2021 | 6.980 | 7.010 | 6.800 | 6.910 | 11,224,031 | -0.11(-1.57%) |
Apr 12, 2021 | 7.160 | 7.160 | 6.960 | 7.020 | 5,348,652 | -0.12(-1.68%) |
Apr 09, 2021 | 7.160 | 7.170 | 7.030 | 7.140 | 3,673,400 | +0.02(+0.28%) |
Apr 08, 2021 | 7.100 | 7.220 | 7.030 | 7.120 | 6,584,299 | +0.02(+0.28%) |
Apr 07, 2021 | 7.010 | 7.215 | 6.975 | 7.100 | 8,363,488 | +0.13(+1.87%) |
Apr 06, 2021 | 7.170 | 7.200 | 6.960 | 6.970 | 5,354,170 | -0.20(-2.79%) |
Apr 05, 2021 | 6.960 | 7.220 | 6.920 | 7.170 | 8,777,527 | +0.32(+4.67%) |
Apr 01, 2021 | 7.020 | 7.040 | 6.730 | 6.850 | 6,792,800 | -0.12(-1.72%) |
Mar 31, 2021 | 7.260 | 7.390 | 6.910 | 6.970 | 15,446,044 | -0.22(-3.06%) |
Mar 30, 2021 | 6.780 | 7.240 | 6.760 | 7.190 | 12,743,912 | +0.49(+7.31%) |
Mar 29, 2021 | 6.750 | 6.750 | 6.530 | 6.700 | 6,377,767 | -0.01(-0.15%) |
Mar 26, 2021 | 6.750 | 6.770 | 6.480 | 6.710 | 11,494,800 | +0.15(+2.29%) |
Mar 25, 2021 | 6.300 | 6.580 | 6.130 | 6.560 | 15,794,577 | +0.20(+3.14%) |
Mar 24, 2021 | 6.450 | 6.570 | 6.330 | 6.360 | 8,455,909 | -0.02(-0.31%) |
Mar 23, 2021 | 6.600 | 6.690 | 6.320 | 6.380 | 7,943,025 | -0.29(-4.35%) |
Mar 22, 2021 | 6.730 | 6.770 | 6.590 | 6.670 | 4,559,467 | -0.03(-0.45%) |
Mar 19, 2021 | 6.890 | 6.890 | 6.700 | 6.700 | 6,395,000 | -0.19(-2.76%) |
Mar 18, 2021 | 7.110 | 7.110 | 6.860 | 6.890 | 5,595,170 | -0.24(-3.37%) |
Mar 17, 2021 | 7.030 | 7.175 | 6.940 | 7.130 | 5,516,555 | +0.05(+0.71%) |
Mar 16, 2021 | 6.910 | 7.150 | 6.860 | 7.080 | 11,255,992 | +0.14(+2.02%) |
Mar 15, 2021 | 7.360 | 7.380 | 6.840 | 6.940 | 12,169,056 | -0.35(-4.80%) |
Mar 12, 2021 | 7.350 | 7.590 | 7.170 | 7.290 | 10,123,200 | -0.09(-1.22%) |
Mar 11, 2021 | 7.070 | 7.430 | 7.020 | 7.380 | 11,450,089 | +0.39(+5.58%) |
Mar 10, 2021 | 7.060 | 7.100 | 6.840 | 6.990 | 6,879,176 | -0.02(-0.29%) |
Mar 09, 2021 | 6.980 | 7.090 | 6.870 | 7.010 | 8,785,461 | +0.08(+1.15%) |
Mar 08, 2021 | 6.910 | 7.050 | 6.740 | 6.930 | 10,222,361 | +0.08(+1.17%) |
Mar 05, 2021 | 6.910 | 6.910 | 6.410 | 6.850 | 10,517,100 | +0.08(+1.18%) |
Mar 04, 2021 | 7.240 | 7.410 | 6.640 | 6.770 | 18,165,584 | -0.47(-6.49%) |
Mar 03, 2021 | 7.020 | 7.380 | 6.980 | 7.240 | 18,018,910 | +0.29(+4.17%) |
Mar 02, 2021 | 6.900 | 7.090 | 6.880 | 6.950 | 10,946,120 | +0.11(+1.61%) |
Mar 01, 2021 | 6.760 | 6.950 | 6.710 | 6.840 | 4,885,964 | +0.23(+3.48%) |
Feb 26, 2021 | 6.510 | 6.770 | 6.400 | 6.610 | 12,714,800 | +0.07(+1.07%) |
Feb 25, 2021 | 6.860 | 7.000 | 6.520 | 6.540 | 14,298,247 | -0.36(-5.22%) |
Feb 24, 2021 | 6.540 | 6.950 | 6.470 | 6.900 | 13,429,393 | +0.41(+6.32%) |
Feb 23, 2021 | 6.290 | 6.540 | 6.110 | 6.490 | 10,632,219 | +0.16(+2.53%) |
Feb 22, 2021 | 6.270 | 6.420 | 6.230 | 6.330 | 10,428,953 | +0.00(+0.00%) |
Feb 19, 2021 | 6.190 | 6.440 | 6.150 | 6.330 | 5,551,300 | +0.21(+3.43%) |
Feb 18, 2021 | 6.350 | 6.390 | 6.030 | 6.120 | 10,195,554 | -0.29(-4.52%) |
Feb 17, 2021 | 6.500 | 6.530 | 6.330 | 6.410 | 11,252,693 | -0.10(-1.54%) |
Feb 16, 2021 | 6.720 | 6.750 | 6.450 | 6.510 | 11,505,481 | -0.17(-2.54%) |
Feb 12, 2021 | 6.690 | 6.690 | 6.500 | 6.680 | 7,213,600 | +0.01(+0.15%) |
Feb 11, 2021 | 6.400 | 6.810 | 6.400 | 6.670 | 20,415,544 | +0.29(+4.55%) |
Feb 10, 2021 | 6.400 | 6.460 | 6.280 | 6.380 | 10,117,270 | -0.01(-0.16%) |
Feb 09, 2021 | 6.430 | 6.470 | 6.370 | 6.390 | 5,056,531 | -0.04(-0.62%) |
Feb 08, 2021 | 6.440 | 6.550 | 6.370 | 6.430 | 10,781,114 | +0.00(+0.00%) |
Feb 05, 2021 | 6.430 | 6.490 | 6.360 | 6.430 | 5,125,400 | +0.02(+0.31%) |
Feb 04, 2021 | 6.450 | 6.480 | 6.310 | 6.410 | 9,912,654 | +0.01(+0.16%) |
Feb 03, 2021 | 6.350 | 6.440 | 6.210 | 6.400 | 10,110,095 | +0.14(+2.24%) |
Feb 02, 2021 | 6.110 | 6.320 | 6.060 | 6.260 | 14,012,367 | +0.29(+4.86%) |