Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.790 | 7.990 | 7.590 | 7.650 | 349,700 | -0.24(-3.04%) |
Apr 29, 2021 | 7.950 | 7.990 | 7.662 | 7.890 | 242,849 | -0.01(-0.13%) |
Apr 28, 2021 | 7.830 | 7.992 | 7.620 | 7.900 | 222,770 | +0.09(+1.15%) |
Apr 27, 2021 | 7.800 | 7.990 | 7.690 | 7.810 | 398,856 | +0.03(+0.39%) |
Apr 26, 2021 | 7.770 | 7.990 | 7.660 | 7.780 | 280,897 | +0.00(+0.00%) |
Apr 23, 2021 | 8.200 | 8.200 | 7.780 | 7.780 | 341,100 | -0.09(-1.14%) |
Apr 22, 2021 | 8.030 | 8.100 | 7.760 | 7.870 | 268,789 | -0.15(-1.87%) |
Apr 21, 2021 | 7.760 | 8.150 | 7.725 | 8.020 | 292,290 | +0.27(+3.48%) |
Apr 20, 2021 | 7.960 | 7.970 | 7.550 | 7.750 | 259,137 | -0.18(-2.27%) |
Apr 19, 2021 | 8.050 | 8.250 | 7.690 | 7.930 | 421,631 | -0.08(-1.00%) |
Apr 16, 2021 | 8.130 | 8.130 | 7.860 | 8.010 | 249,000 | -0.11(-1.35%) |
Apr 15, 2021 | 8.500 | 8.570 | 8.030 | 8.120 | 271,694 | -0.28(-3.33%) |
Apr 14, 2021 | 8.280 | 8.640 | 8.120 | 8.400 | 462,691 | +0.09(+1.08%) |
Apr 13, 2021 | 8.200 | 8.450 | 7.970 | 8.310 | 505,929 | +0.09(+1.09%) |
Apr 12, 2021 | 7.960 | 8.390 | 7.950 | 8.220 | 1,077,301 | +0.26(+3.27%) |
Apr 09, 2021 | 6.970 | 8.460 | 6.940 | 7.960 | 5,228,400 | +1.01(+14.53%) |
Apr 08, 2021 | 7.010 | 7.010 | 6.850 | 6.950 | 152,689 | -0.05(-0.71%) |
Apr 07, 2021 | 6.970 | 7.190 | 6.900 | 7.000 | 177,519 | -0.01(-0.14%) |
Apr 06, 2021 | 7.110 | 7.180 | 6.960 | 7.010 | 329,377 | -0.09(-1.27%) |
Apr 05, 2021 | 7.030 | 7.140 | 7.000 | 7.100 | 170,404 | +0.07(+1.00%) |
Apr 01, 2021 | 7.130 | 7.157 | 6.980 | 7.030 | 163,600 | -0.03(-0.42%) |
Mar 31, 2021 | 6.850 | 7.100 | 6.750 | 7.060 | 218,822 | +0.22(+3.22%) |
Mar 30, 2021 | 6.910 | 6.910 | 6.540 | 6.840 | 304,469 | -0.13(-1.87%) |
Mar 29, 2021 | 7.040 | 7.130 | 6.950 | 6.970 | 186,900 | -0.05(-0.71%) |
Mar 26, 2021 | 7.380 | 7.380 | 6.900 | 7.020 | 172,100 | -0.25(-3.44%) |
Mar 25, 2021 | 7.040 | 7.350 | 6.730 | 7.270 | 312,670 | +0.04(+0.55%) |
Mar 24, 2021 | 7.390 | 7.480 | 7.210 | 7.230 | 311,154 | -0.04(-0.55%) |
Mar 23, 2021 | 7.630 | 7.650 | 7.210 | 7.270 | 440,328 | -0.46(-5.95%) |
Mar 22, 2021 | 7.910 | 7.910 | 7.600 | 7.730 | 214,518 | -0.17(-2.15%) |
Mar 19, 2021 | 7.770 | 8.050 | 7.760 | 7.900 | 500,800 | +0.05(+0.64%) |
Mar 18, 2021 | 7.890 | 8.130 | 7.800 | 7.850 | 304,209 | -0.14(-1.75%) |
Mar 17, 2021 | 7.920 | 8.030 | 7.770 | 7.990 | 182,170 | +0.06(+0.76%) |
Mar 16, 2021 | 7.920 | 8.030 | 7.790 | 7.930 | 244,569 | +0.01(+0.13%) |
Mar 15, 2021 | 7.790 | 7.950 | 7.700 | 7.920 | 183,967 | +0.09(+1.15%) |
Mar 12, 2021 | 7.900 | 7.900 | 7.680 | 7.830 | 214,500 | -0.09(-1.14%) |
Mar 11, 2021 | 8.160 | 8.390 | 7.850 | 7.920 | 359,963 | -0.24(-2.94%) |
Mar 10, 2021 | 7.780 | 8.410 | 7.620 | 8.160 | 582,143 | +0.52(+6.81%) |
Mar 09, 2021 | 7.290 | 7.780 | 7.270 | 7.640 | 362,515 | +0.45(+6.26%) |
Mar 08, 2021 | 7.100 | 7.420 | 7.020 | 7.190 | 297,421 | +0.09(+1.27%) |
Mar 05, 2021 | 7.150 | 7.160 | 6.440 | 7.100 | 623,300 | +0.04(+0.57%) |
Mar 04, 2021 | 7.190 | 7.220 | 6.760 | 7.060 | 534,981 | -0.07(-0.98%) |
Mar 03, 2021 | 7.210 | 7.650 | 7.040 | 7.130 | 297,839 | -0.01(-0.14%) |
Mar 02, 2021 | 7.440 | 7.440 | 7.140 | 7.140 | 355,341 | -0.02(-0.28%) |
Mar 01, 2021 | 7.815 | 7.815 | 7.030 | 7.160 | 548,623 | -0.32(-4.28%) |
Feb 26, 2021 | 7.350 | 7.870 | 6.970 | 7.480 | 737,800 | +0.14(+1.91%) |
Feb 25, 2021 | 7.890 | 7.890 | 6.920 | 7.340 | 819,341 | -0.33(-4.30%) |
Feb 24, 2021 | 7.620 | 7.930 | 7.480 | 7.670 | 386,027 | +0.14(+1.86%) |
Feb 23, 2021 | 7.470 | 7.860 | 7.120 | 7.530 | 444,187 | -0.17(-2.21%) |
Feb 22, 2021 | 7.460 | 7.920 | 7.400 | 7.700 | 570,684 | +0.15(+1.99%) |
Feb 19, 2021 | 7.620 | 7.730 | 7.440 | 7.550 | 376,300 | -0.06(-0.79%) |
Feb 18, 2021 | 7.660 | 7.960 | 7.520 | 7.610 | 354,174 | -0.18(-2.31%) |
Feb 17, 2021 | 8.140 | 8.370 | 7.710 | 7.790 | 367,264 | -0.38(-4.65%) |
Feb 16, 2021 | 7.940 | 8.250 | 7.500 | 8.170 | 532,120 | +0.35(+4.48%) |
Feb 12, 2021 | 7.430 | 7.880 | 7.390 | 7.820 | 280,000 | +0.30(+3.99%) |
Feb 11, 2021 | 8.190 | 8.190 | 7.490 | 7.520 | 249,720 | -0.32(-4.08%) |
Feb 10, 2021 | 8.080 | 8.140 | 7.430 | 7.840 | 631,528 | -0.13(-1.63%) |
Feb 09, 2021 | 8.600 | 8.750 | 7.930 | 7.970 | 565,815 | -0.34(-4.09%) |
Feb 08, 2021 | 8.050 | 8.330 | 7.830 | 8.310 | 634,254 | +0.45(+5.73%) |
Feb 05, 2021 | 7.730 | 8.033 | 7.120 | 7.860 | 930,400 | +0.29(+3.83%) |
Feb 04, 2021 | 7.110 | 7.940 | 7.000 | 7.570 | 1,365,976 | +0.62(+8.92%) |
Feb 03, 2021 | 6.710 | 6.990 | 6.670 | 6.950 | 722,161 | +0.21(+3.12%) |
Feb 02, 2021 | 6.640 | 6.758 | 6.490 | 6.740 | 491,746 | +0.13(+1.97%) |