Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.518 | 7.518 | 7.397 | 7.457 | 635,434 | -0.12(-1.61%) |
Apr 29, 2021 | 7.840 | 7.840 | 7.562 | 7.579 | 554,843 | -0.16(-2.02%) |
Apr 28, 2021 | 7.805 | 8.083 | 7.570 | 7.736 | 1,042,185 | +0.28(+3.73%) |
Apr 27, 2021 | 7.457 | 7.527 | 7.397 | 7.457 | 386,925 | +0.03(+0.35%) |
Apr 26, 2021 | 7.553 | 7.649 | 7.414 | 7.431 | 255,075 | -0.10(-1.27%) |
Apr 23, 2021 | 7.353 | 7.553 | 7.275 | 7.527 | 298,561 | +0.20(+2.73%) |
Apr 22, 2021 | 7.379 | 7.484 | 7.301 | 7.327 | 277,184 | -0.01(-0.12%) |
Apr 21, 2021 | 7.266 | 7.388 | 7.258 | 7.336 | 393,076 | +0.06(+0.84%) |
Apr 20, 2021 | 7.457 | 7.501 | 7.110 | 7.275 | 572,182 | -0.23(-3.12%) |
Apr 19, 2021 | 7.666 | 7.683 | 7.471 | 7.510 | 360,020 | -0.18(-2.37%) |
Apr 16, 2021 | 7.814 | 7.909 | 7.666 | 7.692 | 321,226 | -0.01(-0.11%) |
Apr 15, 2021 | 7.666 | 7.718 | 7.562 | 7.701 | 323,763 | +0.08(+1.03%) |
Apr 14, 2021 | 7.484 | 7.731 | 7.484 | 7.623 | 428,863 | +0.14(+1.86%) |
Apr 13, 2021 | 7.275 | 7.631 | 7.198 | 7.484 | 857,576 | +0.17(+2.38%) |
Apr 12, 2021 | 7.275 | 7.344 | 7.231 | 7.310 | 342,712 | +0.08(+1.08%) |
Apr 09, 2021 | 7.292 | 7.336 | 7.214 | 7.231 | 201,341 | -0.04(-0.60%) |
Apr 08, 2021 | 7.310 | 7.318 | 7.175 | 7.275 | 324,891 | -0.04(-0.59%) |
Apr 07, 2021 | 7.397 | 7.457 | 7.258 | 7.318 | 422,590 | -0.07(-0.94%) |
Apr 06, 2021 | 7.492 | 7.557 | 7.375 | 7.388 | 416,719 | -0.10(-1.39%) |
Apr 05, 2021 | 7.318 | 7.518 | 7.223 | 7.492 | 620,947 | +0.24(+3.36%) |
Apr 01, 2021 | 7.405 | 7.405 | 7.188 | 7.249 | 521,532 | -0.09(-1.18%) |
Mar 31, 2021 | 7.179 | 7.423 | 7.179 | 7.336 | 749,329 | +0.19(+2.68%) |
Mar 30, 2021 | 7.118 | 7.275 | 7.110 | 7.145 | 482,731 | +0.00(+0.00%) |
Mar 29, 2021 | 7.127 | 7.379 | 7.127 | 7.145 | 635,592 | -0.04(-0.60%) |
Mar 26, 2021 | 7.145 | 7.258 | 7.023 | 7.188 | 573,881 | +0.16(+2.22%) |
Mar 25, 2021 | 6.901 | 7.101 | 6.710 | 7.032 | 816,806 | +0.13(+1.89%) |
Mar 24, 2021 | 7.040 | 7.292 | 6.901 | 6.901 | 863,865 | -0.04(-0.63%) |
Mar 23, 2021 | 7.205 | 7.240 | 6.936 | 6.945 | 740,226 | -0.31(-4.31%) |
Mar 22, 2021 | 7.727 | 7.727 | 7.240 | 7.258 | 710,317 | -0.40(-5.22%) |
Mar 19, 2021 | 7.657 | 7.901 | 7.570 | 7.657 | 1,950,368 | +0.03(+0.34%) |
Mar 18, 2021 | 7.588 | 7.936 | 7.518 | 7.631 | 658,606 | +0.05(+0.69%) |
Mar 17, 2021 | 7.484 | 7.605 | 7.336 | 7.579 | 788,769 | +0.05(+0.69%) |
Mar 16, 2021 | 7.701 | 7.701 | 7.384 | 7.527 | 533,707 | -0.17(-2.20%) |
Mar 15, 2021 | 7.619 | 7.696 | 7.403 | 7.696 | 775,822 | +0.03(+0.34%) |
Mar 12, 2021 | 7.740 | 7.835 | 7.619 | 7.671 | 514,234 | -0.03(-0.34%) |
Mar 11, 2021 | 7.679 | 7.869 | 7.550 | 7.696 | 829,147 | +0.06(+0.79%) |
Mar 10, 2021 | 7.533 | 7.766 | 7.420 | 7.636 | 1,159,894 | +0.14(+1.84%) |
Mar 09, 2021 | 7.636 | 7.696 | 7.239 | 7.498 | 924,332 | -0.05(-0.69%) |
Mar 08, 2021 | 7.343 | 7.731 | 7.265 | 7.550 | 930,158 | +0.29(+4.04%) |
Mar 05, 2021 | 7.377 | 7.438 | 7.101 | 7.256 | 1,317,980 | +0.00(+0.00%) |
Mar 04, 2021 | 7.248 | 7.524 | 7.118 | 7.256 | 701,148 | +0.02(+0.24%) |
Mar 03, 2021 | 7.144 | 7.386 | 7.144 | 7.239 | 556,269 | +0.09(+1.33%) |
Mar 02, 2021 | 7.343 | 7.382 | 7.118 | 7.144 | 662,844 | -0.24(-3.27%) |
Mar 01, 2021 | 7.153 | 7.498 | 7.093 | 7.386 | 811,131 | +0.40(+5.68%) |
Feb 26, 2021 | 7.205 | 7.265 | 6.989 | 6.989 | 639,635 | -0.22(-3.11%) |
Feb 25, 2021 | 7.558 | 7.610 | 7.213 | 7.213 | 526,283 | -0.33(-4.35%) |
Feb 24, 2021 | 7.515 | 7.610 | 7.386 | 7.541 | 556,794 | +0.05(+0.69%) |
Feb 23, 2021 | 7.757 | 8.076 | 7.489 | 7.489 | 992,064 | -0.23(-3.02%) |
Feb 22, 2021 | 7.205 | 7.740 | 7.205 | 7.722 | 1,385,552 | +0.54(+7.57%) |
Feb 19, 2021 | 7.110 | 7.187 | 6.937 | 7.179 | 1,127,561 | +0.08(+1.09%) |
Feb 18, 2021 | 7.222 | 7.260 | 7.049 | 7.101 | 1,267,116 | -0.17(-2.37%) |
Feb 17, 2021 | 7.006 | 7.576 | 6.972 | 7.274 | 1,003,215 | -0.35(-4.53%) |
Feb 16, 2021 | 7.774 | 7.809 | 7.584 | 7.619 | 361,757 | -0.15(-1.89%) |
Feb 12, 2021 | 7.722 | 7.895 | 7.696 | 7.766 | 286,265 | -0.03(-0.44%) |
Feb 11, 2021 | 7.990 | 8.093 | 7.748 | 7.800 | 437,113 | -0.15(-1.85%) |
Feb 10, 2021 | 8.119 | 8.249 | 7.904 | 7.947 | 391,214 | -0.14(-1.71%) |
Feb 09, 2021 | 8.033 | 8.160 | 7.964 | 8.085 | 369,277 | +0.07(+0.86%) |
Feb 08, 2021 | 7.679 | 8.042 | 7.679 | 8.016 | 489,402 | +0.37(+4.85%) |
Feb 05, 2021 | 7.722 | 7.722 | 7.489 | 7.645 | 368,668 | +0.01(+0.11%) |
Feb 04, 2021 | 7.386 | 7.645 | 7.369 | 7.636 | 357,753 | +0.27(+3.63%) |
Feb 03, 2021 | 7.187 | 7.386 | 7.170 | 7.369 | 298,522 | +0.12(+1.67%) |
Feb 02, 2021 | 7.291 | 7.291 | 7.179 | 7.248 | 293,947 | +0.03(+0.48%) |