Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.600 | 8.000 | 7.500 | 7.910 | 263,400 | +0.25(+3.26%) |
Apr 29, 2021 | 8.000 | 8.000 | 7.610 | 7.660 | 202,656 | -0.25(-3.16%) |
Apr 28, 2021 | 7.690 | 7.970 | 7.640 | 7.910 | 269,617 | +0.17(+2.20%) |
Apr 27, 2021 | 7.720 | 7.970 | 7.530 | 7.740 | 298,159 | +0.02(+0.26%) |
Apr 26, 2021 | 7.720 | 7.730 | 7.520 | 7.720 | 287,451 | +0.14(+1.85%) |
Apr 23, 2021 | 7.610 | 7.750 | 7.450 | 7.580 | 248,400 | +0.09(+1.20%) |
Apr 22, 2021 | 7.480 | 7.830 | 7.356 | 7.490 | 510,040 | +0.12(+1.63%) |
Apr 21, 2021 | 6.910 | 7.480 | 6.800 | 7.370 | 456,747 | +0.43(+6.20%) |
Apr 20, 2021 | 6.950 | 7.000 | 6.740 | 6.940 | 473,831 | -0.08(-1.14%) |
Apr 19, 2021 | 7.060 | 7.110 | 6.826 | 7.020 | 270,706 | -0.08(-1.13%) |
Apr 16, 2021 | 6.820 | 7.160 | 6.745 | 7.100 | 337,700 | +0.34(+5.03%) |
Apr 15, 2021 | 6.980 | 7.000 | 6.610 | 6.760 | 370,750 | -0.09(-1.31%) |
Apr 14, 2021 | 7.020 | 7.220 | 6.800 | 6.850 | 287,336 | -0.21(-2.97%) |
Apr 13, 2021 | 6.820 | 7.205 | 6.562 | 7.060 | 441,717 | +0.17(+2.47%) |
Apr 12, 2021 | 6.950 | 7.000 | 6.330 | 6.890 | 770,583 | -0.09(-1.29%) |
Apr 09, 2021 | 7.390 | 7.395 | 6.960 | 6.980 | 505,000 | -0.35(-4.77%) |
Apr 08, 2021 | 7.810 | 7.840 | 7.280 | 7.330 | 450,293 | -0.45(-5.78%) |
Apr 07, 2021 | 8.260 | 8.380 | 7.740 | 7.780 | 409,824 | -0.60(-7.16%) |
Apr 06, 2021 | 8.270 | 8.600 | 8.270 | 8.380 | 306,805 | +0.13(+1.58%) |
Apr 05, 2021 | 8.420 | 8.560 | 8.150 | 8.250 | 377,475 | -0.18(-2.14%) |
Apr 01, 2021 | 8.150 | 8.450 | 7.980 | 8.430 | 422,300 | +0.29(+3.56%) |
Mar 31, 2021 | 7.660 | 8.290 | 7.530 | 8.140 | 920,779 | +0.43(+5.58%) |
Mar 30, 2021 | 7.470 | 7.840 | 7.418 | 7.710 | 330,170 | +0.25(+3.35%) |
Mar 29, 2021 | 7.870 | 8.009 | 7.400 | 7.460 | 387,023 | -0.38(-4.85%) |
Mar 26, 2021 | 7.880 | 8.100 | 7.460 | 7.840 | 380,000 | +0.08(+1.03%) |
Mar 25, 2021 | 7.440 | 7.850 | 7.120 | 7.760 | 456,471 | +0.13(+1.70%) |
Mar 24, 2021 | 8.140 | 8.350 | 7.600 | 7.630 | 495,266 | -0.50(-6.15%) |
Mar 23, 2021 | 8.560 | 8.660 | 8.120 | 8.130 | 588,885 | -0.58(-6.66%) |
Mar 22, 2021 | 9.380 | 9.390 | 8.580 | 8.710 | 716,732 | -0.55(-5.94%) |
Mar 19, 2021 | 9.040 | 9.490 | 8.985 | 9.260 | 1,704,600 | +0.09(+0.98%) |
Mar 18, 2021 | 9.220 | 9.390 | 8.960 | 9.170 | 621,234 | -0.08(-0.86%) |
Mar 17, 2021 | 8.800 | 9.440 | 8.800 | 9.250 | 974,241 | +0.38(+4.28%) |
Mar 16, 2021 | 8.860 | 9.340 | 8.640 | 8.870 | 685,845 | -0.11(-1.22%) |
Mar 15, 2021 | 9.000 | 9.540 | 8.840 | 8.980 | 1,047,682 | +0.09(+1.01%) |
Mar 12, 2021 | 8.970 | 9.300 | 8.320 | 8.890 | 608,200 | -0.07(-0.78%) |
Mar 11, 2021 | 8.060 | 9.060 | 8.010 | 8.960 | 2,214,657 | +0.90(+11.17%) |
Mar 10, 2021 | 7.320 | 8.300 | 7.210 | 8.060 | 1,191,878 | +0.92(+12.89%) |
Mar 09, 2021 | 6.790 | 7.540 | 6.660 | 7.140 | 1,146,615 | -0.27(-3.64%) |
Mar 08, 2021 | 6.960 | 7.510 | 6.960 | 7.410 | 682,682 | +0.52(+7.55%) |
Mar 05, 2021 | 6.800 | 7.110 | 6.600 | 6.890 | 571,100 | +0.07(+1.03%) |
Mar 04, 2021 | 7.020 | 7.160 | 6.420 | 6.820 | 562,743 | -0.28(-3.94%) |
Mar 03, 2021 | 7.700 | 7.870 | 7.043 | 7.100 | 681,102 | -0.53(-6.95%) |
Mar 02, 2021 | 7.330 | 7.810 | 7.330 | 7.630 | 517,383 | +0.31(+4.23%) |
Mar 01, 2021 | 6.640 | 7.520 | 6.610 | 7.320 | 621,726 | +0.85(+13.14%) |
Feb 26, 2021 | 6.420 | 6.740 | 6.200 | 6.470 | 510,500 | +0.01(+0.15%) |
Feb 25, 2021 | 7.110 | 7.150 | 6.460 | 6.460 | 460,828 | -0.58(-8.24%) |
Feb 24, 2021 | 6.950 | 7.320 | 6.850 | 7.040 | 482,909 | +0.25(+3.68%) |
Feb 23, 2021 | 7.320 | 7.320 | 6.514 | 6.790 | 624,347 | -0.85(-11.13%) |
Feb 22, 2021 | 7.430 | 8.100 | 7.390 | 7.640 | 755,188 | +0.37(+5.09%) |
Feb 19, 2021 | 6.650 | 7.610 | 6.650 | 7.270 | 532,900 | +0.72(+10.99%) |
Feb 18, 2021 | 7.000 | 7.030 | 6.450 | 6.550 | 666,074 | -0.48(-6.83%) |
Feb 17, 2021 | 7.610 | 7.610 | 7.020 | 7.030 | 504,636 | -0.52(-6.89%) |
Feb 16, 2021 | 7.890 | 8.270 | 7.500 | 7.550 | 810,860 | -0.15(-1.95%) |
Feb 12, 2021 | 8.000 | 8.260 | 7.660 | 7.700 | 469,000 | -0.21(-2.65%) |
Feb 11, 2021 | 7.840 | 8.040 | 7.345 | 7.910 | 374,006 | +0.28(+3.67%) |
Feb 10, 2021 | 7.070 | 7.650 | 6.730 | 7.630 | 606,747 | +0.63(+9.00%) |
Feb 09, 2021 | 7.500 | 7.610 | 6.900 | 7.000 | 545,082 | -0.56(-7.41%) |
Feb 08, 2021 | 7.620 | 8.260 | 7.430 | 7.560 | 1,803,790 | -0.03(-0.40%) |
Feb 05, 2021 | 6.910 | 7.600 | 6.760 | 7.590 | 946,300 | +0.77(+11.29%) |
Feb 04, 2021 | 6.550 | 7.075 | 6.370 | 6.820 | 1,285,687 | +0.25(+3.81%) |
Feb 03, 2021 | 6.300 | 6.730 | 6.280 | 6.570 | 653,976 | +0.24(+3.79%) |
Feb 02, 2021 | 6.360 | 6.500 | 6.120 | 6.330 | 586,133 | -0.02(-0.31%) |