Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.277 | 7.322 | 7.242 | 7.267 | 44,246 | +0.02(+0.28%) |
Apr 29, 2021 | 7.267 | 7.312 | 7.217 | 7.247 | 107,654 | -0.03(-0.41%) |
Apr 28, 2021 | 7.297 | 7.357 | 7.252 | 7.277 | 69,993 | +0.02(+0.34%) |
Apr 27, 2021 | 7.367 | 7.402 | 7.245 | 7.252 | 803,222 | -0.09(-1.29%) |
Apr 26, 2021 | 7.432 | 7.527 | 7.327 | 7.347 | 77,488 | -0.12(-1.61%) |
Apr 23, 2021 | 7.492 | 7.582 | 7.447 | 7.467 | 41,443 | -0.02(-0.33%) |
Apr 22, 2021 | 7.587 | 7.587 | 7.342 | 7.492 | 57,662 | -0.04(-0.60%) |
Apr 21, 2021 | 7.402 | 7.612 | 7.352 | 7.537 | 119,334 | +0.17(+2.37%) |
Apr 20, 2021 | 7.437 | 7.476 | 7.267 | 7.362 | 121,564 | -0.10(-1.40%) |
Apr 19, 2021 | 7.457 | 7.502 | 7.422 | 7.467 | 107,646 | +0.01(+0.20%) |
Apr 16, 2021 | 7.372 | 7.497 | 7.367 | 7.452 | 125,531 | +0.06(+0.81%) |
Apr 15, 2021 | 7.477 | 7.497 | 7.382 | 7.392 | 93,992 | -0.05(-0.74%) |
Apr 14, 2021 | 7.412 | 7.467 | 7.368 | 7.447 | 52,783 | +0.01(+0.20%) |
Apr 13, 2021 | 7.492 | 7.492 | 7.382 | 7.432 | 90,690 | -0.02(-0.27%) |
Apr 12, 2021 | 7.507 | 7.512 | 7.397 | 7.452 | 46,690 | -0.02(-0.27%) |
Apr 09, 2021 | 7.482 | 7.492 | 7.382 | 7.472 | 73,676 | +0.03(+0.47%) |
Apr 08, 2021 | 7.572 | 7.577 | 7.417 | 7.437 | 117,094 | -0.08(-1.13%) |
Apr 07, 2021 | 7.442 | 7.567 | 7.417 | 7.522 | 121,200 | +0.10(+1.41%) |
Apr 06, 2021 | 7.442 | 7.536 | 7.358 | 7.417 | 41,321 | -0.02(-0.34%) |
Apr 05, 2021 | 7.542 | 7.542 | 7.417 | 7.442 | 86,684 | -0.02(-0.27%) |
Apr 01, 2021 | 7.387 | 7.515 | 7.327 | 7.462 | 292,305 | +0.13(+1.77%) |
Mar 31, 2021 | 7.337 | 7.387 | 7.292 | 7.332 | 144,120 | +0.01(+0.20%) |
Mar 30, 2021 | 7.252 | 7.445 | 7.242 | 7.317 | 314,504 | +0.07(+1.03%) |
Mar 29, 2021 | 7.252 | 7.327 | 7.192 | 7.242 | 161,410 | -0.01(-0.14%) |
Mar 26, 2021 | 7.217 | 7.299 | 7.158 | 7.252 | 554,779 | -0.40(-5.22%) |
Mar 25, 2021 | 7.572 | 7.737 | 7.562 | 7.652 | 71,967 | +0.09(+1.19%) |
Mar 24, 2021 | 7.592 | 7.867 | 7.517 | 7.562 | 89,093 | +0.08(+1.14%) |
Mar 23, 2021 | 7.647 | 7.862 | 7.392 | 7.477 | 231,846 | -0.34(-4.35%) |
Mar 22, 2021 | 7.667 | 7.937 | 7.577 | 7.817 | 253,218 | -0.34(-4.22%) |
Mar 19, 2021 | 8.326 | 8.408 | 8.045 | 8.161 | 440,690 | -0.22(-2.65%) |
Mar 18, 2021 | 8.369 | 8.490 | 8.224 | 8.384 | 138,367 | +0.02(+0.23%) |
Mar 17, 2021 | 8.394 | 8.529 | 8.132 | 8.365 | 208,817 | -0.05(-0.63%) |
Mar 16, 2021 | 8.103 | 8.447 | 8.103 | 8.418 | 178,711 | +0.32(+3.94%) |
Mar 15, 2021 | 8.113 | 8.466 | 8.055 | 8.099 | 146,232 | +0.05(+0.60%) |
Mar 12, 2021 | 8.036 | 8.123 | 7.842 | 8.050 | 167,429 | +0.01(+0.18%) |
Mar 11, 2021 | 7.770 | 8.060 | 7.770 | 8.036 | 125,867 | +0.30(+3.81%) |
Mar 10, 2021 | 7.581 | 7.741 | 7.547 | 7.741 | 76,108 | +0.16(+2.11%) |
Mar 09, 2021 | 7.523 | 7.581 | 7.465 | 7.581 | 90,399 | +0.12(+1.56%) |
Mar 08, 2021 | 7.523 | 7.523 | 7.378 | 7.465 | 81,631 | -0.05(-0.64%) |
Mar 05, 2021 | 7.494 | 7.523 | 7.402 | 7.513 | 105,831 | +0.06(+0.84%) |
Mar 04, 2021 | 7.392 | 7.620 | 7.257 | 7.450 | 118,054 | +0.08(+1.12%) |
Mar 03, 2021 | 7.233 | 7.445 | 7.160 | 7.368 | 77,288 | +0.16(+2.28%) |
Mar 02, 2021 | 7.146 | 7.281 | 7.133 | 7.204 | 61,740 | +0.05(+0.74%) |
Mar 01, 2021 | 7.015 | 7.160 | 7.015 | 7.150 | 43,777 | +0.14(+1.93%) |
Feb 26, 2021 | 7.063 | 7.160 | 6.991 | 7.015 | 48,781 | -0.07(-1.02%) |
Feb 25, 2021 | 7.116 | 7.116 | 7.054 | 7.087 | 43,424 | +0.02(+0.27%) |
Feb 24, 2021 | 7.131 | 7.133 | 6.967 | 7.068 | 61,097 | -0.07(-0.95%) |
Feb 23, 2021 | 7.092 | 7.196 | 6.875 | 7.136 | 67,924 | -0.01(-0.14%) |
Feb 22, 2021 | 7.242 | 7.305 | 7.092 | 7.146 | 157,133 | -0.06(-0.87%) |
Feb 19, 2021 | 7.063 | 7.252 | 6.899 | 7.208 | 125,262 | +0.18(+2.62%) |
Feb 18, 2021 | 6.802 | 7.063 | 6.773 | 7.025 | 113,494 | +0.22(+3.27%) |
Feb 17, 2021 | 6.652 | 6.802 | 6.652 | 6.802 | 50,088 | +0.15(+2.18%) |
Feb 16, 2021 | 6.652 | 6.671 | 6.628 | 6.657 | 113,918 | +0.04(+0.58%) |
Feb 12, 2021 | 6.584 | 6.638 | 6.507 | 6.618 | 72,759 | +0.04(+0.59%) |
Feb 11, 2021 | 6.570 | 6.579 | 6.526 | 6.579 | 72,323 | +0.05(+0.82%) |
Feb 10, 2021 | 6.531 | 6.604 | 6.507 | 6.526 | 132,633 | +0.04(+0.67%) |
Feb 09, 2021 | 6.517 | 6.531 | 6.367 | 6.483 | 47,223 | -0.04(-0.67%) |
Feb 08, 2021 | 6.526 | 6.526 | 6.294 | 6.526 | 48,624 | +0.00(+0.00%) |
Feb 05, 2021 | 6.531 | 6.550 | 6.507 | 6.526 | 47,541 | +0.00(+0.07%) |
Feb 04, 2021 | 6.386 | 6.521 | 6.301 | 6.521 | 56,316 | +0.14(+2.12%) |
Feb 03, 2021 | 6.270 | 6.459 | 6.270 | 6.386 | 54,216 | +0.12(+1.85%) |
Feb 02, 2021 | 6.197 | 6.396 | 6.183 | 6.270 | 72,755 | +0.04(+0.70%) |