Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.380 | 7.425 | 7.344 | 7.369 | 43,633 | +0.02(+0.28%) |
Apr 29, 2021 | 7.369 | 7.415 | 7.319 | 7.349 | 106,163 | -0.03(-0.41%) |
Apr 28, 2021 | 7.400 | 7.461 | 7.354 | 7.380 | 69,023 | +0.03(+0.34%) |
Apr 27, 2021 | 7.471 | 7.506 | 7.347 | 7.354 | 792,096 | -0.10(-1.29%) |
Apr 26, 2021 | 7.537 | 7.633 | 7.430 | 7.451 | 76,415 | -0.12(-1.61%) |
Apr 23, 2021 | 7.597 | 7.689 | 7.552 | 7.572 | 40,869 | -0.03(-0.33%) |
Apr 22, 2021 | 7.694 | 7.694 | 7.445 | 7.597 | 56,863 | -0.05(-0.60%) |
Apr 21, 2021 | 7.506 | 7.719 | 7.456 | 7.643 | 117,681 | +0.18(+2.37%) |
Apr 20, 2021 | 7.542 | 7.581 | 7.369 | 7.466 | 119,881 | -0.11(-1.40%) |
Apr 19, 2021 | 7.562 | 7.608 | 7.527 | 7.572 | 106,155 | +0.02(+0.20%) |
Apr 16, 2021 | 7.476 | 7.602 | 7.471 | 7.557 | 123,792 | +0.06(+0.81%) |
Apr 15, 2021 | 7.582 | 7.602 | 7.486 | 7.496 | 92,690 | -0.06(-0.74%) |
Apr 14, 2021 | 7.516 | 7.572 | 7.471 | 7.552 | 52,051 | +0.02(+0.20%) |
Apr 13, 2021 | 7.597 | 7.597 | 7.486 | 7.537 | 89,434 | -0.02(-0.27%) |
Apr 12, 2021 | 7.613 | 7.618 | 7.501 | 7.557 | 46,043 | -0.02(-0.27%) |
Apr 09, 2021 | 7.587 | 7.597 | 7.486 | 7.577 | 72,656 | +0.04(+0.47%) |
Apr 08, 2021 | 7.678 | 7.684 | 7.521 | 7.542 | 115,472 | -0.09(-1.13%) |
Apr 07, 2021 | 7.547 | 7.673 | 7.521 | 7.628 | 119,521 | +0.11(+1.41%) |
Apr 06, 2021 | 7.547 | 7.642 | 7.462 | 7.521 | 40,748 | -0.03(-0.34%) |
Apr 05, 2021 | 7.648 | 7.648 | 7.521 | 7.547 | 85,483 | -0.02(-0.27%) |
Apr 01, 2021 | 7.491 | 7.620 | 7.430 | 7.567 | 288,256 | +0.13(+1.77%) |
Mar 31, 2021 | 7.440 | 7.491 | 7.395 | 7.435 | 142,124 | +0.02(+0.20%) |
Mar 30, 2021 | 7.354 | 7.549 | 7.344 | 7.420 | 310,147 | +0.08(+1.03%) |
Mar 29, 2021 | 7.354 | 7.430 | 7.294 | 7.344 | 159,174 | -0.01(-0.14%) |
Mar 26, 2021 | 7.319 | 7.401 | 7.258 | 7.354 | 547,094 | -0.41(-5.22%) |
Mar 25, 2021 | 7.678 | 7.846 | 7.668 | 7.759 | 70,970 | +0.09(+1.19%) |
Mar 24, 2021 | 7.699 | 7.977 | 7.623 | 7.668 | 87,858 | +0.09(+1.14%) |
Mar 23, 2021 | 7.754 | 7.972 | 7.496 | 7.582 | 228,634 | -0.34(-4.35%) |
Mar 22, 2021 | 7.775 | 8.048 | 7.684 | 7.927 | 249,710 | -0.35(-4.22%) |
Mar 19, 2021 | 8.443 | 8.526 | 8.158 | 8.276 | 434,586 | -0.23(-2.65%) |
Mar 18, 2021 | 8.487 | 8.610 | 8.340 | 8.502 | 136,450 | +0.02(+0.23%) |
Mar 17, 2021 | 8.512 | 8.649 | 8.247 | 8.482 | 205,925 | -0.05(-0.63%) |
Mar 16, 2021 | 8.217 | 8.566 | 8.217 | 8.536 | 176,235 | +0.32(+3.94%) |
Mar 15, 2021 | 8.227 | 8.584 | 8.168 | 8.212 | 144,206 | +0.05(+0.60%) |
Mar 12, 2021 | 8.149 | 8.237 | 7.952 | 8.163 | 165,110 | +0.01(+0.18%) |
Mar 11, 2021 | 7.879 | 8.173 | 7.879 | 8.149 | 124,124 | +0.30(+3.81%) |
Mar 10, 2021 | 7.687 | 7.849 | 7.653 | 7.849 | 75,053 | +0.16(+2.11%) |
Mar 09, 2021 | 7.629 | 7.687 | 7.570 | 7.687 | 89,147 | +0.12(+1.56%) |
Mar 08, 2021 | 7.629 | 7.629 | 7.481 | 7.570 | 80,500 | -0.05(-0.64%) |
Mar 05, 2021 | 7.599 | 7.629 | 7.506 | 7.619 | 104,365 | +0.06(+0.84%) |
Mar 04, 2021 | 7.496 | 7.727 | 7.359 | 7.555 | 116,418 | +0.08(+1.12%) |
Mar 03, 2021 | 7.334 | 7.550 | 7.261 | 7.472 | 76,217 | +0.17(+2.28%) |
Mar 02, 2021 | 7.246 | 7.384 | 7.233 | 7.305 | 60,884 | +0.05(+0.74%) |
Mar 01, 2021 | 7.113 | 7.261 | 7.113 | 7.251 | 43,171 | +0.14(+1.93%) |
Feb 26, 2021 | 7.162 | 7.260 | 7.089 | 7.113 | 48,106 | -0.07(-1.02%) |
Feb 25, 2021 | 7.216 | 7.216 | 7.153 | 7.187 | 42,822 | +0.02(+0.27%) |
Feb 24, 2021 | 7.231 | 7.234 | 7.064 | 7.167 | 60,250 | -0.07(-0.95%) |
Feb 23, 2021 | 7.192 | 7.297 | 6.971 | 7.236 | 66,983 | -0.01(-0.14%) |
Feb 22, 2021 | 7.344 | 7.408 | 7.192 | 7.246 | 154,956 | -0.06(-0.87%) |
Feb 19, 2021 | 7.162 | 7.354 | 6.996 | 7.310 | 123,526 | +0.19(+2.62%) |
Feb 18, 2021 | 6.898 | 7.162 | 6.868 | 7.123 | 111,922 | +0.23(+3.27%) |
Feb 17, 2021 | 6.745 | 6.898 | 6.745 | 6.898 | 49,394 | +0.15(+2.18%) |
Feb 16, 2021 | 6.745 | 6.765 | 6.721 | 6.750 | 112,340 | +0.04(+0.58%) |
Feb 12, 2021 | 6.677 | 6.731 | 6.598 | 6.711 | 71,751 | +0.04(+0.59%) |
Feb 11, 2021 | 6.662 | 6.672 | 6.618 | 6.672 | 71,321 | +0.05(+0.82%) |
Feb 10, 2021 | 6.623 | 6.696 | 6.598 | 6.618 | 130,795 | +0.04(+0.67%) |
Feb 09, 2021 | 6.608 | 6.623 | 6.456 | 6.574 | 46,569 | -0.04(-0.67%) |
Feb 08, 2021 | 6.618 | 6.618 | 6.382 | 6.618 | 47,951 | +0.00(+0.00%) |
Feb 05, 2021 | 6.623 | 6.642 | 6.598 | 6.618 | 46,883 | +0.00(+0.07%) |
Feb 04, 2021 | 6.476 | 6.613 | 6.390 | 6.613 | 55,536 | +0.14(+2.12%) |
Feb 03, 2021 | 6.358 | 6.549 | 6.358 | 6.476 | 53,465 | +0.12(+1.85%) |
Feb 02, 2021 | 6.284 | 6.485 | 6.270 | 6.358 | 71,747 | +0.04(+0.70%) |