Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.260 | 7.340 | 7.200 | 7.280 | 331,300 | +0.01(+0.14%) |
Apr 29, 2021 | 7.330 | 7.380 | 7.160 | 7.270 | 645,325 | +0.00(+0.00%) |
Apr 28, 2021 | 7.190 | 7.280 | 7.180 | 7.270 | 677,807 | +0.11(+1.54%) |
Apr 27, 2021 | 7.060 | 7.170 | 7.010 | 7.160 | 477,852 | +0.16(+2.29%) |
Apr 26, 2021 | 7.040 | 7.140 | 6.950 | 7.000 | 408,685 | -0.05(-0.71%) |
Apr 23, 2021 | 6.880 | 7.070 | 6.840 | 7.050 | 826,300 | +0.20(+2.92%) |
Apr 22, 2021 | 6.880 | 6.980 | 6.800 | 6.850 | 685,203 | -0.02(-0.29%) |
Apr 21, 2021 | 6.680 | 6.872 | 6.530 | 6.870 | 348,340 | +0.20(+3.00%) |
Apr 20, 2021 | 6.810 | 6.850 | 6.530 | 6.670 | 697,704 | -0.11(-1.62%) |
Apr 19, 2021 | 7.000 | 7.000 | 6.770 | 6.780 | 483,831 | -0.19(-2.73%) |
Apr 16, 2021 | 6.870 | 7.030 | 6.870 | 6.970 | 735,800 | +0.10(+1.46%) |
Apr 15, 2021 | 6.910 | 6.950 | 6.850 | 6.870 | 271,961 | -0.03(-0.43%) |
Apr 14, 2021 | 6.910 | 7.050 | 6.890 | 6.900 | 695,625 | -0.04(-0.58%) |
Apr 13, 2021 | 6.850 | 6.940 | 6.770 | 6.940 | 496,949 | +0.07(+1.02%) |
Apr 12, 2021 | 6.880 | 6.900 | 6.810 | 6.870 | 549,150 | -0.16(-2.28%) |
Apr 09, 2021 | 7.020 | 7.040 | 6.990 | 7.030 | 725,300 | +0.00(+0.00%) |
Apr 08, 2021 | 6.930 | 7.040 | 6.900 | 7.030 | 388,146 | +0.11(+1.59%) |
Apr 07, 2021 | 6.980 | 7.010 | 6.880 | 6.920 | 518,397 | -0.04(-0.57%) |
Apr 06, 2021 | 6.930 | 7.050 | 6.930 | 6.960 | 670,933 | +0.01(+0.14%) |
Apr 05, 2021 | 7.020 | 7.072 | 6.920 | 6.950 | 495,946 | -0.03(-0.43%) |
Apr 01, 2021 | 6.950 | 6.990 | 6.840 | 6.980 | 291,300 | +0.09(+1.31%) |
Mar 31, 2021 | 6.910 | 6.986 | 6.860 | 6.890 | 525,598 | -0.01(-0.14%) |
Mar 30, 2021 | 6.710 | 6.940 | 6.700 | 6.900 | 422,269 | +0.17(+2.53%) |
Mar 29, 2021 | 6.790 | 6.920 | 6.680 | 6.730 | 327,354 | -0.11(-1.61%) |
Mar 26, 2021 | 6.840 | 6.870 | 6.670 | 6.840 | 347,800 | +0.05(+0.74%) |
Mar 25, 2021 | 6.610 | 6.830 | 6.320 | 6.790 | 699,718 | +0.22(+3.35%) |
Mar 24, 2021 | 6.720 | 6.930 | 6.570 | 6.570 | 570,771 | -0.09(-1.35%) |
Mar 23, 2021 | 6.830 | 6.890 | 6.560 | 6.660 | 700,906 | -0.16(-2.35%) |
Mar 22, 2021 | 6.900 | 6.940 | 6.750 | 6.820 | 556,789 | -0.03(-0.44%) |
Mar 19, 2021 | 6.810 | 6.970 | 6.605 | 6.850 | 508,000 | +0.10(+1.48%) |
Mar 18, 2021 | 6.980 | 7.040 | 6.702 | 6.750 | 562,805 | -0.23(-3.30%) |
Mar 17, 2021 | 6.790 | 7.000 | 6.780 | 6.980 | 450,780 | +0.14(+2.05%) |
Mar 16, 2021 | 6.990 | 7.000 | 6.760 | 6.840 | 641,116 | -0.13(-1.87%) |
Mar 15, 2021 | 6.990 | 7.070 | 6.870 | 6.970 | 675,576 | +0.06(+0.87%) |
Mar 12, 2021 | 6.750 | 6.960 | 6.750 | 6.910 | 609,200 | +0.21(+3.13%) |
Mar 11, 2021 | 6.610 | 6.800 | 6.600 | 6.700 | 423,626 | +0.09(+1.36%) |
Mar 10, 2021 | 6.480 | 6.650 | 6.402 | 6.610 | 578,914 | +0.14(+2.16%) |
Mar 09, 2021 | 6.470 | 6.530 | 6.340 | 6.470 | 535,422 | +0.02(+0.31%) |
Mar 08, 2021 | 6.210 | 6.544 | 6.200 | 6.450 | 744,922 | +0.29(+4.71%) |
Mar 05, 2021 | 6.300 | 6.329 | 5.620 | 6.160 | 1,855,400 | -0.01(-0.16%) |
Mar 04, 2021 | 6.430 | 6.450 | 5.940 | 6.170 | 1,127,905 | -0.32(-4.93%) |
Mar 03, 2021 | 6.440 | 6.580 | 6.350 | 6.490 | 808,729 | +0.08(+1.25%) |
Mar 02, 2021 | 6.400 | 6.480 | 6.270 | 6.410 | 551,047 | +0.04(+0.63%) |
Mar 01, 2021 | 6.420 | 6.620 | 6.300 | 6.370 | 897,164 | +0.11(+1.76%) |
Feb 26, 2021 | 6.150 | 6.340 | 6.030 | 6.260 | 1,045,800 | +0.16(+2.62%) |
Feb 25, 2021 | 6.470 | 6.660 | 6.050 | 6.100 | 1,110,132 | -0.35(-5.43%) |
Feb 24, 2021 | 6.140 | 6.460 | 6.100 | 6.450 | 767,086 | +0.35(+5.74%) |
Feb 23, 2021 | 6.090 | 6.130 | 5.820 | 6.100 | 644,728 | +0.00(+0.00%) |
Feb 22, 2021 | 6.000 | 6.240 | 6.000 | 6.100 | 679,852 | +0.03(+0.49%) |
Feb 19, 2021 | 5.860 | 6.160 | 5.860 | 6.070 | 604,300 | +0.28(+4.84%) |
Feb 18, 2021 | 5.950 | 5.990 | 5.750 | 5.790 | 1,017,025 | -0.21(-3.50%) |
Feb 17, 2021 | 6.200 | 6.240 | 5.910 | 6.000 | 1,217,074 | -0.21(-3.38%) |
Feb 16, 2021 | 6.050 | 6.220 | 6.020 | 6.210 | 676,015 | +0.24(+4.02%) |
Feb 12, 2021 | 5.950 | 6.020 | 5.904 | 5.970 | 501,300 | +0.07(+1.19%) |
Feb 11, 2021 | 5.920 | 6.083 | 5.800 | 5.900 | 457,727 | -0.03(-0.51%) |
Feb 10, 2021 | 5.900 | 6.000 | 5.880 | 5.930 | 610,929 | +0.04(+0.68%) |
Feb 09, 2021 | 5.950 | 5.950 | 5.820 | 5.890 | 579,925 | -0.09(-1.51%) |
Feb 08, 2021 | 5.930 | 5.980 | 5.900 | 5.980 | 566,565 | +0.13(+2.22%) |
Feb 05, 2021 | 5.750 | 5.900 | 5.742 | 5.850 | 711,900 | +0.11(+1.92%) |
Feb 04, 2021 | 5.610 | 5.770 | 5.570 | 5.740 | 938,206 | +0.13(+2.32%) |
Feb 03, 2021 | 5.600 | 5.700 | 5.560 | 5.610 | 636,873 | -0.03(-0.53%) |
Feb 02, 2021 | 5.500 | 5.660 | 5.450 | 5.640 | 1,139,065 | +0.20(+3.68%) |