Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.510 | 6.550 | 6.160 | 6.320 | 58,400 | -0.20(-3.07%) |
Apr 29, 2021 | 7.060 | 7.060 | 6.300 | 6.520 | 141,809 | +0.14(+2.19%) |
Apr 28, 2021 | 6.400 | 6.430 | 6.260 | 6.380 | 26,952 | +0.05(+0.79%) |
Apr 27, 2021 | 6.420 | 6.452 | 6.320 | 6.330 | 12,157 | -0.10(-1.56%) |
Apr 26, 2021 | 6.600 | 6.600 | 6.290 | 6.430 | 29,526 | +0.05(+0.79%) |
Apr 23, 2021 | 6.440 | 6.460 | 6.271 | 6.380 | 38,000 | -0.17(-2.60%) |
Apr 22, 2021 | 6.600 | 6.610 | 6.350 | 6.550 | 40,478 | +0.00(+0.00%) |
Apr 21, 2021 | 6.670 | 6.690 | 6.350 | 6.550 | 36,820 | +0.11(+1.71%) |
Apr 20, 2021 | 6.780 | 6.800 | 6.060 | 6.440 | 21,477 | -0.45(-6.53%) |
Apr 19, 2021 | 6.960 | 6.980 | 6.810 | 6.890 | 8,404 | +0.08(+1.17%) |
Apr 16, 2021 | 7.040 | 7.100 | 6.650 | 6.810 | 29,100 | -0.16(-2.30%) |
Apr 15, 2021 | 7.120 | 7.120 | 6.810 | 6.970 | 22,310 | +0.02(+0.29%) |
Apr 14, 2021 | 7.140 | 7.170 | 6.570 | 6.950 | 37,807 | +0.13(+1.91%) |
Apr 13, 2021 | 7.050 | 7.100 | 6.820 | 6.820 | 12,284 | -0.13(-1.88%) |
Apr 12, 2021 | 7.000 | 7.200 | 6.900 | 6.950 | 57,849 | -0.01(-0.14%) |
Apr 09, 2021 | 7.160 | 7.160 | 6.900 | 6.960 | 19,200 | -0.05(-0.71%) |
Apr 08, 2021 | 7.060 | 7.220 | 7.010 | 7.010 | 14,620 | -0.06(-0.85%) |
Apr 07, 2021 | 7.240 | 7.290 | 6.920 | 7.070 | 39,764 | +0.11(+1.58%) |
Apr 06, 2021 | 7.100 | 7.150 | 6.960 | 6.960 | 19,971 | -0.03(-0.43%) |
Apr 05, 2021 | 7.060 | 7.231 | 6.910 | 6.990 | 8,983 | -0.11(-1.55%) |
Apr 01, 2021 | 7.150 | 7.150 | 6.910 | 7.100 | 14,200 | +0.07(+1.00%) |
Mar 31, 2021 | 7.000 | 7.090 | 6.980 | 7.030 | 6,821 | +0.03(+0.43%) |
Mar 30, 2021 | 7.030 | 7.050 | 7.000 | 7.000 | 9,292 | -0.15(-2.10%) |
Mar 29, 2021 | 7.230 | 7.230 | 7.050 | 7.150 | 19,891 | -0.10(-1.38%) |
Mar 26, 2021 | 7.300 | 7.300 | 7.200 | 7.250 | 7,600 | -0.05(-0.68%) |
Mar 25, 2021 | 7.430 | 7.480 | 7.290 | 7.300 | 8,001 | -0.31(-4.07%) |
Mar 24, 2021 | 7.520 | 7.740 | 7.370 | 7.610 | 9,062 | +0.15(+1.96%) |
Mar 23, 2021 | 7.560 | 7.560 | 7.463 | 7.463 | 2,774 | -0.30(-3.82%) |
Mar 22, 2021 | 7.600 | 7.760 | 7.530 | 7.760 | 4,961 | +0.21(+2.78%) |
Mar 19, 2021 | 7.630 | 7.630 | 7.520 | 7.550 | 5,900 | +0.43(+6.04%) |
Mar 18, 2021 | 7.570 | 7.610 | 7.120 | 7.120 | 10,034 | -0.74(-9.41%) |
Mar 17, 2021 | 7.630 | 7.860 | 7.454 | 7.860 | 2,602 | +0.31(+4.11%) |
Mar 16, 2021 | 7.796 | 7.796 | 7.510 | 7.550 | 5,907 | -0.37(-4.67%) |
Mar 15, 2021 | 7.870 | 7.920 | 7.820 | 7.920 | 31,294 | +0.25(+3.26%) |
Mar 12, 2021 | 7.750 | 7.840 | 7.602 | 7.670 | 12,700 | +0.09(+1.19%) |
Mar 11, 2021 | 7.640 | 7.870 | 7.130 | 7.580 | 16,310 | +0.07(+0.93%) |
Mar 10, 2021 | 7.610 | 7.760 | 7.370 | 7.510 | 13,089 | +0.26(+3.59%) |
Mar 09, 2021 | 7.380 | 7.420 | 6.900 | 7.250 | 14,199 | +0.13(+1.83%) |
Mar 08, 2021 | 7.390 | 7.440 | 7.018 | 7.120 | 16,192 | -0.04(-0.56%) |
Mar 05, 2021 | 7.290 | 7.550 | 7.140 | 7.160 | 55,900 | -0.21(-2.85%) |
Mar 04, 2021 | 7.500 | 7.520 | 7.190 | 7.370 | 17,350 | -0.23(-3.03%) |
Mar 03, 2021 | 7.700 | 7.710 | 7.500 | 7.600 | 4,258 | -0.13(-1.68%) |
Mar 02, 2021 | 7.550 | 7.730 | 7.470 | 7.730 | 6,156 | +0.20(+2.66%) |
Mar 01, 2021 | 7.620 | 7.710 | 7.530 | 7.530 | 9,272 | -0.10(-1.31%) |
Feb 26, 2021 | 7.690 | 7.720 | 7.580 | 7.630 | 22,200 | -0.09(-1.17%) |
Feb 25, 2021 | 7.860 | 7.870 | 7.630 | 7.720 | 12,183 | -0.15(-1.91%) |
Feb 24, 2021 | 7.770 | 7.870 | 7.760 | 7.870 | 3,781 | +0.12(+1.55%) |
Feb 23, 2021 | 7.750 | 7.880 | 7.680 | 7.750 | 15,122 | -0.14(-1.73%) |
Feb 22, 2021 | 7.950 | 8.040 | 7.870 | 7.886 | 8,490 | -0.09(-1.17%) |
Feb 19, 2021 | 8.000 | 8.110 | 7.888 | 7.980 | 12,000 | +0.03(+0.38%) |
Feb 18, 2021 | 7.980 | 7.980 | 7.920 | 7.950 | 6,932 | +0.07(+0.89%) |
Feb 17, 2021 | 8.130 | 8.130 | 7.880 | 7.880 | 21,736 | -0.39(-4.72%) |
Feb 16, 2021 | 8.270 | 8.340 | 8.000 | 8.270 | 20,985 | +0.13(+1.60%) |
Feb 12, 2021 | 7.880 | 8.280 | 7.880 | 8.140 | 13,700 | +0.23(+2.91%) |
Feb 11, 2021 | 8.070 | 8.130 | 7.860 | 7.910 | 17,727 | -0.22(-2.71%) |
Feb 10, 2021 | 8.260 | 8.438 | 7.910 | 8.130 | 15,021 | +0.07(+0.87%) |
Feb 09, 2021 | 7.960 | 8.240 | 7.960 | 8.060 | 33,185 | -0.18(-2.18%) |
Feb 08, 2021 | 8.120 | 8.270 | 7.910 | 8.240 | 33,670 | +0.13(+1.60%) |
Feb 05, 2021 | 7.920 | 8.110 | 7.910 | 8.110 | 12,700 | +0.28(+3.58%) |
Feb 04, 2021 | 7.860 | 7.940 | 7.700 | 7.830 | 20,525 | +0.00(+0.00%) |
Feb 03, 2021 | 7.930 | 7.990 | 7.690 | 7.830 | 23,337 | +0.05(+0.64%) |
Feb 02, 2021 | 7.940 | 8.080 | 7.520 | 7.780 | 24,098 | -0.23(-2.87%) |