Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.365 | 7.388 | 7.342 | 7.349 | 892,965 | -0.03(-0.41%) |
Apr 29, 2021 | 7.365 | 7.388 | 7.314 | 7.380 | 847,246 | +0.05(+0.62%) |
Apr 28, 2021 | 7.319 | 7.349 | 7.311 | 7.334 | 681,872 | +0.03(+0.42%) |
Apr 27, 2021 | 7.273 | 7.319 | 7.265 | 7.304 | 670,354 | +0.02(+0.31%) |
Apr 26, 2021 | 7.296 | 7.319 | 7.273 | 7.281 | 623,456 | -0.02(-0.21%) |
Apr 23, 2021 | 7.258 | 7.326 | 7.243 | 7.296 | 1,088,260 | +0.06(+0.84%) |
Apr 22, 2021 | 7.265 | 7.273 | 7.212 | 7.235 | 646,096 | -0.02(-0.30%) |
Apr 21, 2021 | 7.196 | 7.272 | 7.173 | 7.257 | 681,199 | +0.05(+0.74%) |
Apr 20, 2021 | 7.203 | 7.211 | 7.143 | 7.203 | 789,805 | +0.01(+0.11%) |
Apr 19, 2021 | 7.219 | 7.249 | 7.173 | 7.196 | 785,805 | -0.03(-0.42%) |
Apr 16, 2021 | 7.264 | 7.279 | 7.203 | 7.226 | 1,494,633 | -0.02(-0.31%) |
Apr 15, 2021 | 7.249 | 7.264 | 7.226 | 7.249 | 1,190,424 | +0.03(+0.42%) |
Apr 14, 2021 | 7.272 | 7.287 | 7.203 | 7.219 | 896,013 | -0.04(-0.52%) |
Apr 13, 2021 | 7.241 | 7.272 | 7.219 | 7.257 | 1,188,225 | +0.05(+0.74%) |
Apr 12, 2021 | 7.249 | 7.264 | 7.203 | 7.203 | 842,657 | -0.04(-0.52%) |
Apr 09, 2021 | 7.211 | 7.249 | 7.200 | 7.241 | 543,443 | +0.04(+0.53%) |
Apr 08, 2021 | 7.150 | 7.226 | 7.150 | 7.203 | 881,181 | +0.05(+0.74%) |
Apr 07, 2021 | 7.135 | 7.165 | 7.122 | 7.150 | 615,611 | +0.02(+0.32%) |
Apr 06, 2021 | 7.097 | 7.150 | 7.097 | 7.127 | 742,072 | +0.02(+0.32%) |
Apr 05, 2021 | 7.120 | 7.135 | 7.090 | 7.105 | 1,414,438 | +0.01(+0.11%) |
Apr 01, 2021 | 7.112 | 7.120 | 7.052 | 7.097 | 1,001,121 | +0.04(+0.54%) |
Mar 31, 2021 | 7.006 | 7.082 | 6.998 | 7.059 | 1,057,225 | +0.10(+1.42%) |
Mar 30, 2021 | 6.960 | 6.965 | 6.934 | 6.960 | 724,218 | +0.00(+0.00%) |
Mar 29, 2021 | 6.938 | 6.991 | 6.923 | 6.960 | 837,870 | +0.02(+0.33%) |
Mar 26, 2021 | 6.930 | 6.953 | 6.907 | 6.938 | 916,146 | +0.03(+0.44%) |
Mar 25, 2021 | 6.938 | 6.953 | 6.854 | 6.907 | 887,642 | -0.04(-0.55%) |
Mar 24, 2021 | 7.014 | 7.014 | 6.915 | 6.945 | 768,329 | -0.04(-0.54%) |
Mar 23, 2021 | 6.953 | 7.006 | 6.945 | 6.983 | 831,765 | -0.04(-0.63%) |
Mar 22, 2021 | 7.043 | 7.065 | 7.020 | 7.028 | 666,226 | +0.02(+0.22%) |
Mar 19, 2021 | 6.960 | 7.043 | 6.941 | 7.013 | 899,961 | +0.06(+0.87%) |
Mar 18, 2021 | 6.997 | 7.013 | 6.945 | 6.952 | 980,258 | -0.06(-0.86%) |
Mar 17, 2021 | 6.975 | 7.028 | 6.952 | 7.013 | 1,100,951 | +0.02(+0.32%) |
Mar 16, 2021 | 6.975 | 7.013 | 6.945 | 6.990 | 891,459 | +0.02(+0.22%) |
Mar 15, 2021 | 6.892 | 6.975 | 6.877 | 6.975 | 893,353 | +0.11(+1.54%) |
Mar 12, 2021 | 6.832 | 6.892 | 6.824 | 6.869 | 856,727 | +0.04(+0.55%) |
Mar 11, 2021 | 6.877 | 6.922 | 6.816 | 6.832 | 1,250,794 | +0.00(+0.00%) |
Mar 10, 2021 | 6.856 | 6.896 | 6.832 | 6.832 | 709,603 | -0.02(-0.33%) |
Mar 09, 2021 | 6.816 | 6.862 | 6.786 | 6.854 | 494,708 | +0.11(+1.56%) |
Mar 08, 2021 | 6.801 | 6.820 | 6.749 | 6.749 | 994,867 | -0.05(-0.78%) |
Mar 05, 2021 | 6.779 | 6.816 | 6.651 | 6.801 | 974,627 | +0.09(+1.35%) |
Mar 04, 2021 | 6.786 | 6.820 | 6.651 | 6.711 | 1,001,697 | -0.07(-1.00%) |
Mar 03, 2021 | 6.794 | 6.839 | 6.771 | 6.779 | 720,031 | -0.04(-0.55%) |
Mar 02, 2021 | 6.816 | 6.858 | 6.756 | 6.816 | 839,988 | +0.02(+0.22%) |
Mar 01, 2021 | 6.718 | 6.824 | 6.718 | 6.801 | 834,105 | +0.12(+1.81%) |
Feb 26, 2021 | 6.718 | 6.726 | 6.590 | 6.681 | 1,611,204 | +0.00(+0.00%) |
Feb 25, 2021 | 6.786 | 6.809 | 6.643 | 6.681 | 1,092,782 | -0.10(-1.45%) |
Feb 24, 2021 | 6.734 | 6.832 | 6.696 | 6.779 | 899,150 | +0.04(+0.56%) |
Feb 23, 2021 | 6.726 | 6.756 | 6.628 | 6.741 | 966,436 | +0.01(+0.11%) |
Feb 22, 2021 | 6.711 | 6.756 | 6.711 | 6.734 | 824,235 | -0.02(-0.22%) |
Feb 19, 2021 | 6.749 | 6.771 | 6.734 | 6.749 | 931,392 | +0.04(+0.56%) |
Feb 18, 2021 | 6.771 | 6.771 | 6.688 | 6.711 | 1,719,063 | -0.10(-1.42%) |
Feb 17, 2021 | 6.785 | 6.808 | 6.763 | 6.808 | 933,891 | +0.01(+0.11%) |
Feb 16, 2021 | 6.785 | 6.815 | 6.765 | 6.800 | 982,092 | +0.05(+0.78%) |
Feb 12, 2021 | 6.748 | 6.770 | 6.725 | 6.748 | 783,793 | +0.00(+0.00%) |
Feb 11, 2021 | 6.725 | 6.763 | 6.688 | 6.748 | 1,279,306 | +0.03(+0.45%) |
Feb 10, 2021 | 6.725 | 6.734 | 6.680 | 6.718 | 717,596 | +0.02(+0.34%) |
Feb 09, 2021 | 6.665 | 6.725 | 6.665 | 6.695 | 836,174 | +0.00(+0.00%) |
Feb 08, 2021 | 6.733 | 6.733 | 6.647 | 6.695 | 1,252,365 | +0.01(+0.22%) |
Feb 05, 2021 | 6.710 | 6.733 | 6.658 | 6.680 | 1,259,142 | -0.02(-0.34%) |
Feb 04, 2021 | 6.635 | 6.733 | 6.635 | 6.703 | 860,798 | +0.07(+1.02%) |
Feb 03, 2021 | 6.643 | 6.665 | 6.591 | 6.635 | 702,436 | +0.01(+0.11%) |
Feb 02, 2021 | 6.561 | 6.680 | 6.561 | 6.628 | 849,456 | +0.10(+1.61%) |