Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.592 | 7.660 | 7.113 | 7.360 | 83,203 | -0.16(-2.09%) |
Apr 29, 2021 | 7.570 | 7.622 | 7.465 | 7.518 | 66,926 | +0.12(+1.58%) |
Apr 28, 2021 | 7.304 | 7.415 | 7.267 | 7.400 | 82,820 | +0.19(+2.57%) |
Apr 27, 2021 | 7.341 | 7.341 | 7.156 | 7.215 | 35,661 | -0.05(-0.71%) |
Apr 26, 2021 | 7.045 | 7.315 | 7.045 | 7.267 | 60,891 | +0.23(+3.27%) |
Apr 23, 2021 | 6.792 | 7.089 | 6.748 | 7.037 | 96,422 | -0.09(-1.25%) |
Apr 22, 2021 | 7.045 | 7.215 | 6.933 | 7.126 | 43,472 | +0.13(+1.91%) |
Apr 21, 2021 | 6.963 | 7.045 | 6.918 | 6.993 | 66,709 | +0.16(+2.39%) |
Apr 20, 2021 | 6.563 | 6.859 | 6.563 | 6.829 | 89,809 | +0.29(+4.42%) |
Apr 19, 2021 | 6.407 | 6.540 | 6.392 | 6.540 | 52,780 | +0.10(+1.61%) |
Apr 16, 2021 | 6.444 | 6.444 | 6.362 | 6.436 | 24,948 | -0.01(-0.23%) |
Apr 15, 2021 | 6.533 | 6.548 | 6.370 | 6.451 | 34,508 | -0.04(-0.57%) |
Apr 14, 2021 | 6.518 | 6.570 | 6.451 | 6.488 | 41,851 | -0.03(-0.46%) |
Apr 13, 2021 | 6.600 | 6.600 | 6.488 | 6.518 | 27,603 | -0.08(-1.24%) |
Apr 12, 2021 | 6.659 | 6.859 | 6.600 | 6.600 | 24,562 | -0.05(-0.78%) |
Apr 09, 2021 | 6.733 | 6.770 | 6.629 | 6.652 | 15,373 | -0.03(-0.44%) |
Apr 08, 2021 | 6.800 | 6.800 | 6.600 | 6.681 | 18,007 | -0.06(-0.88%) |
Apr 07, 2021 | 6.600 | 6.745 | 6.555 | 6.740 | 35,912 | +0.12(+1.79%) |
Apr 06, 2021 | 6.488 | 6.674 | 6.488 | 6.622 | 52,398 | +0.18(+2.76%) |
Apr 05, 2021 | 6.377 | 6.451 | 6.333 | 6.444 | 11,585 | +0.07(+1.16%) |
Apr 01, 2021 | 6.362 | 6.466 | 6.322 | 6.370 | 36,546 | +0.10(+1.54%) |
Mar 31, 2021 | 6.451 | 6.459 | 6.273 | 6.273 | 36,434 | -0.16(-2.53%) |
Mar 30, 2021 | 6.451 | 6.554 | 6.407 | 6.436 | 42,630 | +0.01(+0.20%) |
Mar 29, 2021 | 6.424 | 6.424 | 6.379 | 6.423 | 20,843 | +0.03(+0.46%) |
Mar 26, 2021 | 6.453 | 6.538 | 6.373 | 6.394 | 20,721 | +0.03(+0.46%) |
Mar 25, 2021 | 6.431 | 6.520 | 6.328 | 6.365 | 30,381 | -0.14(-2.16%) |
Mar 24, 2021 | 6.675 | 6.781 | 6.438 | 6.505 | 36,918 | -0.06(-0.90%) |
Mar 23, 2021 | 6.586 | 6.639 | 6.461 | 6.564 | 43,254 | -0.08(-1.22%) |
Mar 22, 2021 | 6.837 | 6.837 | 6.579 | 6.645 | 42,528 | -0.10(-1.42%) |
Mar 19, 2021 | 7.169 | 7.177 | 6.719 | 6.741 | 61,894 | -0.36(-5.09%) |
Mar 18, 2021 | 7.369 | 7.376 | 7.103 | 7.103 | 39,416 | -0.27(-3.70%) |
Mar 17, 2021 | 7.376 | 7.376 | 7.310 | 7.376 | 12,844 | +0.07(+0.91%) |
Mar 16, 2021 | 7.457 | 7.457 | 7.302 | 7.310 | 45,162 | -0.13(-1.79%) |
Mar 15, 2021 | 7.383 | 7.531 | 7.315 | 7.443 | 39,932 | -0.01(-0.10%) |
Mar 12, 2021 | 7.708 | 7.808 | 7.435 | 7.450 | 72,459 | -0.19(-2.51%) |
Mar 11, 2021 | 7.199 | 7.666 | 7.132 | 7.642 | 83,982 | +0.50(+7.03%) |
Mar 10, 2021 | 7.000 | 7.140 | 6.963 | 7.140 | 75,354 | +0.17(+2.38%) |
Mar 09, 2021 | 6.955 | 6.998 | 6.830 | 6.974 | 32,885 | +0.09(+1.34%) |
Mar 08, 2021 | 6.844 | 7.118 | 6.833 | 6.881 | 66,544 | +0.09(+1.30%) |
Mar 05, 2021 | 6.837 | 6.881 | 6.682 | 6.793 | 55,393 | +0.02(+0.33%) |
Mar 04, 2021 | 6.734 | 6.822 | 6.653 | 6.771 | 54,504 | +0.10(+1.55%) |
Mar 03, 2021 | 6.645 | 6.820 | 6.645 | 6.667 | 37,950 | +0.04(+0.56%) |
Mar 02, 2021 | 6.608 | 6.778 | 6.534 | 6.630 | 49,904 | +0.15(+2.28%) |
Mar 01, 2021 | 6.520 | 6.608 | 6.468 | 6.483 | 27,786 | -0.05(-0.79%) |
Feb 26, 2021 | 6.667 | 6.667 | 6.387 | 6.534 | 57,290 | -0.13(-1.99%) |
Feb 25, 2021 | 6.793 | 6.793 | 6.660 | 6.667 | 43,595 | -0.06(-0.91%) |
Feb 24, 2021 | 6.721 | 6.897 | 6.721 | 6.729 | 51,363 | +0.01(+0.11%) |
Feb 23, 2021 | 6.721 | 6.758 | 6.604 | 6.721 | 28,030 | -0.04(-0.59%) |
Feb 22, 2021 | 6.721 | 6.773 | 6.573 | 6.762 | 51,440 | +0.19(+2.84%) |
Feb 19, 2021 | 6.787 | 6.787 | 6.517 | 6.575 | 34,181 | -0.09(-1.32%) |
Feb 18, 2021 | 6.729 | 6.795 | 6.334 | 6.663 | 38,912 | +0.00(+0.00%) |
Feb 17, 2021 | 6.436 | 6.839 | 6.334 | 6.663 | 122,973 | +0.36(+5.68%) |
Feb 16, 2021 | 6.056 | 6.358 | 6.045 | 6.305 | 88,448 | +0.29(+4.81%) |
Feb 12, 2021 | 5.837 | 6.026 | 5.837 | 6.015 | 51,682 | +0.11(+1.91%) |
Feb 11, 2021 | 5.924 | 5.924 | 5.895 | 5.902 | 22,280 | -0.01(-0.25%) |
Feb 10, 2021 | 5.990 | 5.990 | 5.895 | 5.917 | 32,570 | -0.01(-0.25%) |
Feb 09, 2021 | 5.924 | 6.027 | 5.924 | 5.932 | 33,313 | +0.00(+0.00%) |
Feb 08, 2021 | 5.932 | 5.975 | 5.924 | 5.932 | 25,020 | -0.01(-0.11%) |
Feb 05, 2021 | 5.961 | 5.990 | 5.902 | 5.938 | 22,286 | -0.02(-0.38%) |
Feb 04, 2021 | 5.763 | 5.961 | 5.705 | 5.961 | 30,659 | +0.25(+4.35%) |
Feb 03, 2021 | 5.478 | 5.734 | 5.456 | 5.712 | 77,583 | +0.25(+4.55%) |
Feb 02, 2021 | 5.559 | 5.632 | 5.420 | 5.464 | 99,946 | -0.08(-1.45%) |