Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.600 | 7.750 | 6.970 | 7.110 | 680,200 | +0.00(+0.00%) |
Apr 29, 2021 | 7.110 | 7.330 | 7.050 | 7.110 | 329,009 | -0.12(-1.66%) |
Apr 28, 2021 | 7.090 | 7.290 | 7.090 | 7.230 | 31,956 | +0.08(+1.12%) |
Apr 27, 2021 | 7.250 | 7.330 | 7.050 | 7.150 | 37,135 | -0.09(-1.24%) |
Apr 26, 2021 | 6.950 | 7.240 | 6.840 | 7.240 | 53,290 | +0.40(+5.85%) |
Apr 23, 2021 | 6.800 | 7.010 | 6.790 | 6.840 | 42,700 | +0.05(+0.74%) |
Apr 22, 2021 | 6.970 | 7.100 | 6.700 | 6.790 | 75,306 | -0.15(-2.16%) |
Apr 21, 2021 | 6.250 | 7.060 | 6.250 | 6.940 | 354,377 | +0.52(+8.10%) |
Apr 20, 2021 | 6.380 | 6.550 | 6.060 | 6.420 | 121,900 | -0.06(-0.93%) |
Apr 19, 2021 | 6.520 | 6.699 | 6.340 | 6.480 | 97,171 | -0.04(-0.61%) |
Apr 16, 2021 | 6.750 | 6.947 | 6.430 | 6.520 | 99,300 | -0.30(-4.40%) |
Apr 15, 2021 | 7.140 | 7.240 | 6.660 | 6.820 | 72,239 | -0.21(-2.99%) |
Apr 14, 2021 | 6.860 | 7.310 | 6.860 | 7.030 | 68,792 | +0.17(+2.48%) |
Apr 13, 2021 | 7.150 | 7.188 | 6.820 | 6.860 | 63,853 | -0.26(-3.65%) |
Apr 12, 2021 | 7.360 | 7.520 | 6.810 | 7.120 | 194,774 | -0.28(-3.78%) |
Apr 09, 2021 | 7.530 | 7.630 | 7.300 | 7.400 | 200,000 | -0.16(-2.12%) |
Apr 08, 2021 | 7.180 | 7.600 | 7.170 | 7.560 | 226,110 | +0.41(+5.73%) |
Apr 07, 2021 | 7.110 | 7.260 | 7.060 | 7.150 | 105,022 | -0.03(-0.42%) |
Apr 06, 2021 | 7.020 | 7.380 | 6.930 | 7.180 | 126,060 | +0.16(+2.28%) |
Apr 05, 2021 | 7.640 | 7.640 | 6.980 | 7.020 | 86,008 | -0.46(-6.15%) |
Apr 01, 2021 | 7.200 | 7.520 | 7.160 | 7.480 | 163,400 | +0.37(+5.20%) |
Mar 31, 2021 | 6.760 | 7.290 | 6.760 | 7.110 | 94,068 | +0.43(+6.44%) |
Mar 30, 2021 | 6.620 | 6.900 | 6.530 | 6.680 | 136,593 | -0.07(-1.04%) |
Mar 29, 2021 | 7.390 | 7.471 | 6.750 | 6.750 | 159,598 | -0.65(-8.78%) |
Mar 26, 2021 | 7.470 | 7.590 | 7.060 | 7.400 | 118,500 | -0.03(-0.40%) |
Mar 25, 2021 | 7.230 | 7.530 | 6.910 | 7.430 | 263,563 | +0.20(+2.77%) |
Mar 24, 2021 | 7.780 | 7.850 | 7.200 | 7.230 | 92,168 | -0.50(-6.47%) |
Mar 23, 2021 | 7.980 | 8.020 | 7.550 | 7.730 | 113,639 | -0.23(-2.89%) |
Mar 22, 2021 | 8.350 | 8.490 | 7.840 | 7.960 | 117,326 | -0.43(-5.13%) |
Mar 19, 2021 | 8.200 | 8.590 | 8.000 | 8.390 | 258,300 | +0.24(+2.94%) |
Mar 18, 2021 | 8.380 | 8.630 | 8.000 | 8.150 | 179,332 | -0.19(-2.28%) |
Mar 17, 2021 | 7.910 | 8.610 | 7.910 | 8.340 | 156,632 | +0.08(+0.97%) |
Mar 16, 2021 | 8.780 | 8.780 | 7.850 | 8.260 | 500,607 | -0.43(-4.95%) |
Mar 15, 2021 | 7.430 | 8.950 | 7.430 | 8.690 | 1,231,906 | +1.14(+15.10%) |
Mar 12, 2021 | 7.340 | 7.936 | 7.220 | 7.550 | 1,226,000 | -0.32(-4.07%) |
Mar 11, 2021 | 7.220 | 8.000 | 7.170 | 7.870 | 913,012 | +0.66(+9.15%) |
Mar 10, 2021 | 7.360 | 7.480 | 6.850 | 7.210 | 436,722 | +0.00(+0.00%) |
Mar 09, 2021 | 6.150 | 7.660 | 6.150 | 7.210 | 1,073,042 | +1.16(+19.17%) |
Mar 08, 2021 | 6.320 | 6.540 | 5.900 | 6.050 | 377,374 | -0.12(-1.94%) |
Mar 05, 2021 | 6.050 | 6.290 | 5.540 | 6.170 | 315,700 | +0.07(+1.15%) |
Mar 04, 2021 | 6.750 | 6.890 | 5.710 | 6.100 | 610,210 | -0.66(-9.76%) |
Mar 03, 2021 | 7.450 | 7.630 | 6.550 | 6.760 | 518,668 | -0.61(-8.28%) |
Mar 02, 2021 | 7.410 | 7.880 | 7.280 | 7.370 | 187,842 | -0.10(-1.34%) |
Mar 01, 2021 | 7.089 | 7.665 | 6.920 | 7.470 | 385,066 | +0.57(+8.26%) |
Feb 26, 2021 | 7.130 | 7.150 | 6.450 | 6.900 | 396,000 | -0.10(-1.43%) |
Feb 25, 2021 | 7.340 | 7.890 | 6.950 | 7.000 | 512,421 | -0.41(-5.53%) |
Feb 24, 2021 | 7.310 | 7.650 | 7.090 | 7.410 | 568,439 | +0.15(+2.07%) |
Feb 23, 2021 | 7.380 | 7.530 | 6.310 | 7.260 | 880,199 | -0.50(-6.44%) |
Feb 22, 2021 | 8.280 | 8.450 | 7.600 | 7.760 | 360,194 | -0.75(-8.81%) |
Feb 19, 2021 | 8.370 | 8.720 | 8.030 | 8.510 | 696,600 | +0.40(+4.93%) |
Feb 18, 2021 | 8.790 | 8.820 | 8.020 | 8.110 | 630,768 | -0.84(-9.39%) |
Feb 17, 2021 | 9.040 | 9.050 | 8.510 | 8.950 | 565,731 | -0.19(-2.08%) |
Feb 16, 2021 | 9.260 | 9.530 | 8.860 | 9.140 | 659,921 | +0.02(+0.22%) |
Feb 12, 2021 | 9.310 | 9.690 | 9.020 | 9.120 | 597,100 | -0.57(-5.88%) |
Feb 11, 2021 | 9.520 | 10.27 | 9.110 | 9.690 | 1,045,920 | +0.24(+2.54%) |
Feb 10, 2021 | 10.09 | 10.18 | 8.650 | 9.450 | 1,878,257 | -0.71(-6.99%) |
Feb 09, 2021 | 8.920 | 11.42 | 8.600 | 10.16 | 9,872,840 | +1.01(+11.04%) |
Feb 08, 2021 | 9.020 | 9.550 | 8.750 | 9.150 | 1,912,657 | +0.33(+3.74%) |
Feb 05, 2021 | 7.810 | 10.62 | 7.670 | 8.820 | 6,815,600 | +1.17(+15.29%) |
Feb 04, 2021 | 7.050 | 7.750 | 7.050 | 7.650 | 440,019 | +0.64(+9.13%) |
Feb 03, 2021 | 7.240 | 7.390 | 6.960 | 7.010 | 277,711 | -0.24(-3.31%) |
Feb 02, 2021 | 7.440 | 7.440 | 6.980 | 7.250 | 207,141 | -0.10(-1.36%) |