Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.450 | 7.560 | 7.250 | 7.300 | 219,200 | -0.21(-2.80%) |
Apr 29, 2021 | 7.500 | 7.560 | 7.360 | 7.510 | 166,229 | +0.05(+0.67%) |
Apr 28, 2021 | 7.520 | 7.560 | 7.325 | 7.460 | 254,926 | -0.07(-0.93%) |
Apr 27, 2021 | 7.680 | 7.780 | 7.330 | 7.530 | 262,351 | -0.12(-1.57%) |
Apr 26, 2021 | 7.780 | 7.850 | 7.600 | 7.650 | 158,140 | -0.06(-0.78%) |
Apr 23, 2021 | 7.650 | 7.850 | 7.650 | 7.710 | 223,100 | +0.06(+0.78%) |
Apr 22, 2021 | 8.020 | 8.030 | 7.630 | 7.650 | 193,988 | -0.36(-4.49%) |
Apr 21, 2021 | 7.830 | 8.100 | 7.732 | 8.010 | 349,633 | +0.22(+2.82%) |
Apr 20, 2021 | 7.810 | 7.920 | 7.626 | 7.790 | 380,251 | -0.11(-1.39%) |
Apr 19, 2021 | 7.910 | 8.135 | 7.850 | 7.900 | 425,336 | -0.02(-0.25%) |
Apr 16, 2021 | 7.750 | 8.030 | 7.695 | 7.920 | 434,800 | +0.23(+2.99%) |
Apr 15, 2021 | 7.560 | 7.720 | 7.330 | 7.690 | 381,946 | +0.22(+2.95%) |
Apr 14, 2021 | 7.410 | 7.630 | 7.240 | 7.470 | 190,526 | +0.24(+3.32%) |
Apr 13, 2021 | 7.370 | 7.510 | 7.135 | 7.230 | 361,564 | -0.21(-2.82%) |
Apr 12, 2021 | 7.180 | 7.630 | 7.180 | 7.440 | 323,383 | +0.30(+4.20%) |
Apr 09, 2021 | 7.070 | 7.220 | 7.000 | 7.140 | 122,000 | +0.06(+0.85%) |
Apr 08, 2021 | 6.960 | 7.220 | 6.860 | 7.080 | 210,346 | +0.13(+1.87%) |
Apr 07, 2021 | 7.090 | 7.120 | 6.840 | 6.950 | 344,535 | -0.11(-1.56%) |
Apr 06, 2021 | 7.320 | 7.400 | 6.910 | 7.060 | 306,415 | -0.45(-5.99%) |
Apr 05, 2021 | 7.360 | 7.560 | 7.190 | 7.510 | 181,081 | +0.27(+3.73%) |
Apr 01, 2021 | 7.130 | 7.280 | 6.810 | 7.240 | 228,100 | +0.17(+2.40%) |
Mar 31, 2021 | 6.870 | 7.360 | 6.850 | 7.070 | 311,266 | +0.24(+3.51%) |
Mar 30, 2021 | 6.570 | 6.840 | 6.570 | 6.830 | 199,646 | +0.21(+3.17%) |
Mar 29, 2021 | 7.050 | 7.115 | 6.350 | 6.620 | 390,336 | -0.43(-6.10%) |
Mar 26, 2021 | 7.480 | 7.590 | 6.850 | 7.050 | 221,700 | -0.29(-3.95%) |
Mar 25, 2021 | 7.220 | 7.440 | 6.857 | 7.340 | 203,186 | +0.07(+0.96%) |
Mar 24, 2021 | 7.300 | 7.800 | 7.230 | 7.270 | 305,996 | +0.07(+0.97%) |
Mar 23, 2021 | 7.730 | 7.800 | 6.960 | 7.200 | 298,227 | -0.62(-7.93%) |
Mar 22, 2021 | 7.890 | 7.920 | 7.490 | 7.820 | 272,523 | -0.11(-1.39%) |
Mar 19, 2021 | 8.000 | 8.150 | 7.760 | 7.930 | 527,700 | -0.14(-1.73%) |
Mar 18, 2021 | 8.230 | 8.320 | 7.880 | 8.070 | 421,608 | +0.00(+0.00%) |
Mar 17, 2021 | 7.880 | 8.250 | 7.880 | 8.070 | 318,038 | +0.19(+2.41%) |
Mar 16, 2021 | 8.170 | 8.580 | 7.810 | 7.880 | 596,584 | -0.36(-4.37%) |
Mar 15, 2021 | 7.850 | 8.510 | 7.720 | 8.240 | 932,381 | +0.42(+5.37%) |
Mar 12, 2021 | 7.430 | 8.200 | 7.200 | 7.820 | 1,111,600 | +0.72(+10.14%) |
Mar 11, 2021 | 7.150 | 7.150 | 6.890 | 7.100 | 206,524 | +0.01(+0.14%) |
Mar 10, 2021 | 6.960 | 7.150 | 6.920 | 7.090 | 106,888 | +0.24(+3.50%) |
Mar 09, 2021 | 6.870 | 7.050 | 6.720 | 6.850 | 162,659 | +0.11(+1.63%) |
Mar 08, 2021 | 6.780 | 6.970 | 6.700 | 6.740 | 166,887 | +0.01(+0.15%) |
Mar 05, 2021 | 6.770 | 6.780 | 6.340 | 6.730 | 114,900 | +0.14(+2.12%) |
Mar 04, 2021 | 6.870 | 7.030 | 6.340 | 6.590 | 115,677 | -0.26(-3.80%) |
Mar 03, 2021 | 6.930 | 7.150 | 6.790 | 6.850 | 169,787 | -0.09(-1.30%) |
Mar 02, 2021 | 6.590 | 7.000 | 6.590 | 6.940 | 268,283 | +0.30(+4.52%) |
Mar 01, 2021 | 6.330 | 6.670 | 6.325 | 6.640 | 199,147 | +0.53(+8.67%) |
Feb 26, 2021 | 6.710 | 6.790 | 6.100 | 6.110 | 197,600 | -0.51(-7.70%) |
Feb 25, 2021 | 7.040 | 7.120 | 6.580 | 6.620 | 151,299 | -0.44(-6.23%) |
Feb 24, 2021 | 7.050 | 7.206 | 6.810 | 7.060 | 412,158 | +0.03(+0.43%) |
Feb 23, 2021 | 6.950 | 7.270 | 6.620 | 7.030 | 183,466 | +0.04(+0.57%) |
Feb 22, 2021 | 6.980 | 7.120 | 6.860 | 6.990 | 85,432 | +0.00(+0.00%) |
Feb 19, 2021 | 6.840 | 7.120 | 6.840 | 6.990 | 105,000 | +0.18(+2.64%) |
Feb 18, 2021 | 7.000 | 7.045 | 6.540 | 6.810 | 115,009 | -0.21(-2.99%) |
Feb 17, 2021 | 7.240 | 7.240 | 6.793 | 7.020 | 114,468 | -0.18(-2.50%) |
Feb 16, 2021 | 7.050 | 7.350 | 6.975 | 7.200 | 172,328 | +0.17(+2.42%) |
Feb 12, 2021 | 6.860 | 7.100 | 6.850 | 7.030 | 55,600 | +0.11(+1.59%) |
Feb 11, 2021 | 6.990 | 7.050 | 6.710 | 6.920 | 98,031 | -0.05(-0.72%) |
Feb 10, 2021 | 7.140 | 7.220 | 6.910 | 6.970 | 97,051 | -0.18(-2.52%) |
Feb 09, 2021 | 7.190 | 7.270 | 6.980 | 7.150 | 120,732 | -0.07(-0.97%) |
Feb 08, 2021 | 7.090 | 7.250 | 6.950 | 7.220 | 154,913 | +0.22(+3.14%) |
Feb 05, 2021 | 7.030 | 7.240 | 6.630 | 7.000 | 172,700 | -0.09(-1.27%) |
Feb 04, 2021 | 6.500 | 7.120 | 6.390 | 7.090 | 196,160 | +0.68(+10.61%) |
Feb 03, 2021 | 6.370 | 6.450 | 6.220 | 6.410 | 111,425 | +0.14(+2.23%) |
Feb 02, 2021 | 6.390 | 6.520 | 6.230 | 6.270 | 126,965 | +0.04(+0.64%) |