Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.409 | 7.409 | 7.289 | 7.349 | 644,843 | -0.12(-1.61%) |
Apr 29, 2021 | 7.726 | 7.726 | 7.451 | 7.469 | 563,059 | -0.15(-2.02%) |
Apr 28, 2021 | 7.691 | 7.965 | 7.460 | 7.623 | 1,057,617 | +0.27(+3.73%) |
Apr 27, 2021 | 7.349 | 7.417 | 7.289 | 7.349 | 392,655 | +0.03(+0.35%) |
Apr 26, 2021 | 7.443 | 7.537 | 7.306 | 7.323 | 258,852 | -0.09(-1.27%) |
Apr 23, 2021 | 7.246 | 7.443 | 7.169 | 7.417 | 302,981 | +0.20(+2.73%) |
Apr 22, 2021 | 7.272 | 7.374 | 7.194 | 7.220 | 281,288 | -0.01(-0.12%) |
Apr 21, 2021 | 7.160 | 7.280 | 7.152 | 7.229 | 398,897 | +0.06(+0.84%) |
Apr 20, 2021 | 7.349 | 7.391 | 7.006 | 7.169 | 580,654 | -0.23(-3.13%) |
Apr 19, 2021 | 7.554 | 7.571 | 7.362 | 7.400 | 365,351 | -0.18(-2.37%) |
Apr 16, 2021 | 7.700 | 7.794 | 7.554 | 7.580 | 325,982 | -0.01(-0.11%) |
Apr 15, 2021 | 7.554 | 7.606 | 7.451 | 7.588 | 328,557 | +0.08(+1.03%) |
Apr 14, 2021 | 7.374 | 7.618 | 7.374 | 7.511 | 435,214 | +0.14(+1.86%) |
Apr 13, 2021 | 7.169 | 7.520 | 7.093 | 7.374 | 870,275 | +0.17(+2.38%) |
Apr 12, 2021 | 7.169 | 7.237 | 7.126 | 7.203 | 347,787 | +0.08(+1.08%) |
Apr 09, 2021 | 7.186 | 7.229 | 7.109 | 7.126 | 204,323 | -0.04(-0.60%) |
Apr 08, 2021 | 7.203 | 7.212 | 7.070 | 7.169 | 329,702 | -0.04(-0.59%) |
Apr 07, 2021 | 7.289 | 7.349 | 7.152 | 7.212 | 428,848 | -0.07(-0.94%) |
Apr 06, 2021 | 7.383 | 7.447 | 7.267 | 7.280 | 422,890 | -0.10(-1.39%) |
Apr 05, 2021 | 7.212 | 7.409 | 7.117 | 7.383 | 630,141 | +0.24(+3.36%) |
Apr 01, 2021 | 7.297 | 7.297 | 7.083 | 7.143 | 529,255 | -0.09(-1.18%) |
Mar 31, 2021 | 7.075 | 7.314 | 7.075 | 7.229 | 760,425 | +0.19(+2.68%) |
Mar 30, 2021 | 7.015 | 7.169 | 7.006 | 7.040 | 489,879 | +0.00(+0.00%) |
Mar 29, 2021 | 7.023 | 7.272 | 7.023 | 7.040 | 645,003 | -0.04(-0.60%) |
Mar 26, 2021 | 7.040 | 7.152 | 6.920 | 7.083 | 582,379 | +0.15(+2.23%) |
Mar 25, 2021 | 6.801 | 6.997 | 6.612 | 6.929 | 828,901 | +0.13(+1.89%) |
Mar 24, 2021 | 6.938 | 7.186 | 6.801 | 6.801 | 876,656 | -0.04(-0.63%) |
Mar 23, 2021 | 7.100 | 7.135 | 6.835 | 6.843 | 751,187 | -0.31(-4.31%) |
Mar 22, 2021 | 7.614 | 7.614 | 7.135 | 7.152 | 720,835 | -0.39(-5.22%) |
Mar 19, 2021 | 7.546 | 7.785 | 7.460 | 7.546 | 1,979,248 | +0.03(+0.34%) |
Mar 18, 2021 | 7.477 | 7.820 | 7.409 | 7.520 | 668,358 | +0.05(+0.69%) |
Mar 17, 2021 | 7.374 | 7.494 | 7.229 | 7.469 | 800,449 | +0.05(+0.69%) |
Mar 16, 2021 | 7.588 | 7.588 | 7.276 | 7.417 | 541,610 | -0.17(-2.20%) |
Mar 15, 2021 | 7.508 | 7.584 | 7.295 | 7.584 | 787,310 | +0.03(+0.34%) |
Mar 12, 2021 | 7.627 | 7.720 | 7.508 | 7.559 | 521,849 | -0.03(-0.34%) |
Mar 11, 2021 | 7.567 | 7.754 | 7.440 | 7.584 | 841,425 | +0.06(+0.79%) |
Mar 10, 2021 | 7.423 | 7.652 | 7.312 | 7.525 | 1,177,069 | +0.14(+1.84%) |
Mar 09, 2021 | 7.525 | 7.584 | 7.134 | 7.389 | 938,019 | -0.05(-0.69%) |
Mar 08, 2021 | 7.236 | 7.618 | 7.159 | 7.440 | 943,932 | +0.29(+4.04%) |
Mar 05, 2021 | 7.270 | 7.329 | 6.998 | 7.151 | 1,337,496 | +0.00(+0.00%) |
Mar 04, 2021 | 7.142 | 7.414 | 7.015 | 7.151 | 711,531 | +0.02(+0.24%) |
Mar 03, 2021 | 7.040 | 7.278 | 7.040 | 7.134 | 564,506 | +0.09(+1.33%) |
Mar 02, 2021 | 7.236 | 7.274 | 7.015 | 7.040 | 672,659 | -0.24(-3.27%) |
Mar 01, 2021 | 7.049 | 7.389 | 6.989 | 7.278 | 823,142 | +0.39(+5.68%) |
Feb 26, 2021 | 7.100 | 7.159 | 6.887 | 6.887 | 649,106 | -0.22(-3.11%) |
Feb 25, 2021 | 7.448 | 7.499 | 7.108 | 7.108 | 534,076 | -0.32(-4.35%) |
Feb 24, 2021 | 7.406 | 7.499 | 7.278 | 7.431 | 565,039 | +0.05(+0.69%) |
Feb 23, 2021 | 7.644 | 7.958 | 7.380 | 7.380 | 1,006,753 | -0.23(-3.02%) |
Feb 22, 2021 | 7.100 | 7.627 | 7.100 | 7.610 | 1,406,069 | +0.54(+7.57%) |
Feb 19, 2021 | 7.006 | 7.083 | 6.836 | 7.074 | 1,144,257 | +0.08(+1.09%) |
Feb 18, 2021 | 7.117 | 7.154 | 6.947 | 6.998 | 1,285,879 | -0.17(-2.37%) |
Feb 17, 2021 | 6.904 | 7.465 | 6.870 | 7.168 | 1,018,070 | -0.34(-4.53%) |
Feb 16, 2021 | 7.661 | 7.695 | 7.474 | 7.508 | 367,113 | -0.14(-1.89%) |
Feb 12, 2021 | 7.610 | 7.780 | 7.584 | 7.652 | 290,504 | -0.03(-0.44%) |
Feb 11, 2021 | 7.873 | 7.975 | 7.635 | 7.686 | 443,586 | -0.14(-1.85%) |
Feb 10, 2021 | 8.001 | 8.128 | 7.788 | 7.831 | 397,007 | -0.14(-1.71%) |
Feb 09, 2021 | 7.916 | 8.041 | 7.848 | 7.967 | 374,745 | +0.07(+0.86%) |
Feb 08, 2021 | 7.567 | 7.924 | 7.567 | 7.899 | 496,649 | +0.37(+4.85%) |
Feb 05, 2021 | 7.610 | 7.610 | 7.380 | 7.533 | 374,127 | +0.01(+0.11%) |
Feb 04, 2021 | 7.278 | 7.533 | 7.261 | 7.525 | 363,050 | +0.26(+3.63%) |
Feb 03, 2021 | 7.083 | 7.278 | 7.066 | 7.261 | 302,943 | +0.12(+1.67%) |
Feb 02, 2021 | 7.185 | 7.185 | 7.074 | 7.142 | 298,299 | +0.03(+0.48%) |