Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.041 | 7.061 | 6.907 | 6.924 | 2,757,566 | -0.22(-3.15%) |
Apr 29, 2021 | 7.082 | 7.157 | 7.016 | 7.149 | 2,601,824 | +0.02(+0.23%) |
Apr 28, 2021 | 7.191 | 7.199 | 6.991 | 7.132 | 2,915,732 | +0.13(+1.90%) |
Apr 27, 2021 | 7.032 | 7.049 | 6.932 | 6.999 | 2,311,584 | -0.09(-1.29%) |
Apr 26, 2021 | 6.999 | 7.128 | 6.999 | 7.091 | 2,278,194 | +0.37(+5.45%) |
Apr 23, 2021 | 6.549 | 6.774 | 6.524 | 6.724 | 2,427,152 | +0.30(+4.67%) |
Apr 22, 2021 | 6.449 | 6.524 | 6.399 | 6.424 | 2,293,918 | -0.22(-3.26%) |
Apr 21, 2021 | 6.491 | 6.649 | 6.457 | 6.641 | 1,779,706 | +0.04(+0.63%) |
Apr 20, 2021 | 6.566 | 6.632 | 6.541 | 6.599 | 2,839,545 | +0.09(+1.41%) |
Apr 19, 2021 | 6.524 | 6.574 | 6.432 | 6.507 | 2,220,085 | -0.12(-1.76%) |
Apr 16, 2021 | 6.591 | 6.641 | 6.566 | 6.624 | 2,281,689 | +0.17(+2.71%) |
Apr 15, 2021 | 6.466 | 6.466 | 6.357 | 6.449 | 2,293,924 | +0.12(+1.98%) |
Apr 14, 2021 | 6.507 | 6.507 | 6.291 | 6.324 | 4,549,278 | -0.27(-4.05%) |
Apr 13, 2021 | 6.624 | 6.641 | 6.524 | 6.591 | 1,596,883 | -0.01(-0.13%) |
Apr 12, 2021 | 6.674 | 6.707 | 6.566 | 6.599 | 3,252,252 | -0.13(-1.98%) |
Apr 09, 2021 | 6.649 | 6.745 | 6.624 | 6.732 | 3,075,977 | +0.09(+1.38%) |
Apr 08, 2021 | 6.566 | 6.661 | 6.557 | 6.641 | 2,394,299 | +0.11(+1.66%) |
Apr 07, 2021 | 6.541 | 6.574 | 6.491 | 6.532 | 2,940,121 | -0.03(-0.51%) |
Apr 06, 2021 | 6.591 | 6.649 | 6.499 | 6.566 | 2,804,766 | -0.03(-0.51%) |
Apr 05, 2021 | 6.682 | 6.724 | 6.566 | 6.599 | 8,097,140 | -0.04(-0.63%) |
Apr 01, 2021 | 6.457 | 6.641 | 6.424 | 6.641 | 3,256,247 | +0.22(+3.51%) |
Mar 31, 2021 | 6.432 | 6.470 | 6.382 | 6.416 | 2,728,639 | -0.07(-1.03%) |
Mar 30, 2021 | 6.416 | 6.507 | 6.382 | 6.482 | 2,026,870 | +0.16(+2.50%) |
Mar 29, 2021 | 6.457 | 6.473 | 6.282 | 6.324 | 3,336,081 | -0.09(-1.43%) |
Mar 26, 2021 | 6.199 | 6.424 | 6.191 | 6.416 | 2,400,628 | +0.26(+4.19%) |
Mar 25, 2021 | 6.107 | 6.216 | 6.032 | 6.157 | 3,856,303 | -0.02(-0.40%) |
Mar 24, 2021 | 6.357 | 6.366 | 6.182 | 6.182 | 4,457,859 | -0.19(-3.01%) |
Mar 23, 2021 | 6.449 | 6.466 | 6.341 | 6.374 | 7,673,459 | -0.12(-1.80%) |
Mar 22, 2021 | 6.482 | 6.549 | 6.399 | 6.491 | 5,398,167 | +0.04(+0.65%) |
Mar 19, 2021 | 6.349 | 6.491 | 6.307 | 6.449 | 3,872,186 | +0.20(+3.20%) |
Mar 18, 2021 | 6.307 | 6.357 | 6.199 | 6.249 | 4,249,569 | -0.02(-0.40%) |
Mar 17, 2021 | 6.132 | 6.307 | 6.099 | 6.274 | 3,437,291 | +0.05(+0.80%) |
Mar 16, 2021 | 6.216 | 6.274 | 6.166 | 6.224 | 2,758,824 | +0.00(+0.00%) |
Mar 15, 2021 | 6.132 | 6.224 | 6.066 | 6.224 | 3,332,140 | -0.03(-0.40%) |
Mar 12, 2021 | 6.232 | 6.257 | 6.141 | 6.249 | 3,098,781 | -0.10(-1.57%) |
Mar 11, 2021 | 6.166 | 6.399 | 6.082 | 6.349 | 3,534,354 | +0.37(+6.28%) |
Mar 10, 2021 | 6.099 | 6.149 | 5.932 | 5.974 | 2,900,473 | -0.16(-2.58%) |
Mar 09, 2021 | 6.099 | 6.174 | 6.041 | 6.132 | 2,922,681 | +0.14(+2.36%) |
Mar 08, 2021 | 6.124 | 6.141 | 5.949 | 5.991 | 3,934,002 | -0.13(-2.18%) |
Mar 05, 2021 | 6.149 | 6.149 | 5.857 | 6.124 | 8,763,818 | +0.17(+2.80%) |
Mar 04, 2021 | 6.241 | 6.249 | 5.816 | 5.957 | 8,175,540 | -0.33(-5.30%) |
Mar 03, 2021 | 6.332 | 6.407 | 6.241 | 6.291 | 7,223,547 | +0.05(+0.80%) |
Mar 02, 2021 | 6.482 | 6.491 | 6.216 | 6.241 | 4,464,206 | -0.18(-2.85%) |
Mar 01, 2021 | 6.424 | 6.466 | 6.357 | 6.424 | 2,899,609 | +0.12(+1.85%) |
Feb 26, 2021 | 6.341 | 6.374 | 6.091 | 6.307 | 5,887,913 | -0.01(-0.13%) |
Feb 25, 2021 | 6.624 | 6.624 | 6.257 | 6.316 | 4,438,662 | -0.27(-4.05%) |
Feb 24, 2021 | 6.457 | 6.641 | 6.382 | 6.582 | 5,906,463 | +0.07(+1.02%) |
Feb 23, 2021 | 6.482 | 6.591 | 6.174 | 6.516 | 4,129,317 | -0.10(-1.51%) |
Feb 22, 2021 | 6.749 | 6.816 | 6.591 | 6.616 | 4,916,301 | -0.31(-4.45%) |
Feb 19, 2021 | 6.916 | 7.024 | 6.857 | 6.924 | 4,696,600 | -0.05(-0.72%) |
Feb 18, 2021 | 7.049 | 7.049 | 6.882 | 6.974 | 4,793,061 | -0.17(-2.33%) |
Feb 17, 2021 | 7.282 | 7.374 | 7.049 | 7.141 | 6,634,845 | -0.05(-0.70%) |
Feb 16, 2021 | 7.415 | 7.499 | 7.174 | 7.191 | 5,382,373 | -0.04(-0.58%) |
Feb 12, 2021 | 7.265 | 7.332 | 7.205 | 7.232 | 3,948,399 | +0.03(+0.46%) |
Feb 11, 2021 | 6.999 | 7.299 | 6.941 | 7.199 | 5,046,524 | +0.28(+4.10%) |
Feb 10, 2021 | 7.032 | 7.049 | 6.782 | 6.916 | 3,197,702 | +0.04(+0.61%) |
Feb 09, 2021 | 6.882 | 7.041 | 6.832 | 6.874 | 3,549,982 | +0.05(+0.73%) |
Feb 08, 2021 | 6.666 | 6.932 | 6.532 | 6.824 | 5,606,888 | +0.32(+5.00%) |
Feb 05, 2021 | 6.332 | 6.499 | 6.245 | 6.499 | 4,801,857 | +0.45(+7.44%) |
Feb 04, 2021 | 5.882 | 6.078 | 5.807 | 6.049 | 3,587,587 | +0.18(+3.12%) |
Feb 03, 2021 | 5.916 | 5.916 | 5.807 | 5.866 | 1,961,571 | -0.04(-0.71%) |
Feb 02, 2021 | 5.974 | 5.982 | 5.824 | 5.907 | 1,942,635 | +0.14(+2.46%) |