Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.407 | 7.407 | 7.287 | 7.347 | 645,004 | -0.12(-1.61%) |
Apr 29, 2021 | 7.724 | 7.724 | 7.450 | 7.467 | 563,200 | -0.15(-2.02%) |
Apr 28, 2021 | 7.689 | 7.963 | 7.458 | 7.621 | 1,057,881 | +0.27(+3.73%) |
Apr 27, 2021 | 7.347 | 7.415 | 7.287 | 7.347 | 392,753 | +0.03(+0.35%) |
Apr 26, 2021 | 7.441 | 7.535 | 7.304 | 7.321 | 258,917 | -0.09(-1.27%) |
Apr 23, 2021 | 7.244 | 7.441 | 7.167 | 7.415 | 303,057 | +0.20(+2.73%) |
Apr 22, 2021 | 7.270 | 7.373 | 7.193 | 7.218 | 281,359 | -0.01(-0.12%) |
Apr 21, 2021 | 7.158 | 7.278 | 7.150 | 7.227 | 398,996 | +0.06(+0.84%) |
Apr 20, 2021 | 7.347 | 7.390 | 7.004 | 7.167 | 580,799 | -0.23(-3.13%) |
Apr 19, 2021 | 7.552 | 7.569 | 7.360 | 7.398 | 365,443 | -0.18(-2.37%) |
Apr 16, 2021 | 7.698 | 7.792 | 7.552 | 7.578 | 326,064 | -0.01(-0.11%) |
Apr 15, 2021 | 7.552 | 7.604 | 7.450 | 7.587 | 328,639 | +0.08(+1.03%) |
Apr 14, 2021 | 7.373 | 7.617 | 7.373 | 7.510 | 435,322 | +0.14(+1.86%) |
Apr 13, 2021 | 7.167 | 7.518 | 7.091 | 7.373 | 870,492 | +0.17(+2.38%) |
Apr 12, 2021 | 7.167 | 7.236 | 7.124 | 7.201 | 347,874 | +0.08(+1.08%) |
Apr 09, 2021 | 7.184 | 7.227 | 7.107 | 7.124 | 204,374 | -0.04(-0.60%) |
Apr 08, 2021 | 7.201 | 7.210 | 7.069 | 7.167 | 329,785 | -0.04(-0.59%) |
Apr 07, 2021 | 7.287 | 7.347 | 7.150 | 7.210 | 428,955 | -0.07(-0.94%) |
Apr 06, 2021 | 7.381 | 7.445 | 7.265 | 7.278 | 422,996 | -0.10(-1.39%) |
Apr 05, 2021 | 7.210 | 7.407 | 7.116 | 7.381 | 630,299 | +0.24(+3.36%) |
Apr 01, 2021 | 7.295 | 7.295 | 7.081 | 7.141 | 529,387 | -0.09(-1.18%) |
Mar 31, 2021 | 7.073 | 7.313 | 7.073 | 7.227 | 760,615 | +0.19(+2.68%) |
Mar 30, 2021 | 7.013 | 7.167 | 7.004 | 7.039 | 490,001 | +0.00(+0.00%) |
Mar 29, 2021 | 7.021 | 7.270 | 7.021 | 7.039 | 645,164 | -0.04(-0.60%) |
Mar 26, 2021 | 7.039 | 7.150 | 6.919 | 7.081 | 582,524 | +0.15(+2.22%) |
Mar 25, 2021 | 6.799 | 6.996 | 6.610 | 6.927 | 829,108 | +0.13(+1.89%) |
Mar 24, 2021 | 6.936 | 7.184 | 6.799 | 6.799 | 876,876 | -0.04(-0.63%) |
Mar 23, 2021 | 7.098 | 7.133 | 6.833 | 6.842 | 751,375 | -0.31(-4.31%) |
Mar 22, 2021 | 7.612 | 7.612 | 7.133 | 7.150 | 721,015 | -0.39(-5.22%) |
Mar 19, 2021 | 7.544 | 7.784 | 7.458 | 7.544 | 1,979,743 | +0.03(+0.34%) |
Mar 18, 2021 | 7.475 | 7.818 | 7.407 | 7.518 | 668,525 | +0.05(+0.69%) |
Mar 17, 2021 | 7.373 | 7.492 | 7.227 | 7.467 | 800,649 | +0.05(+0.69%) |
Mar 16, 2021 | 7.587 | 7.587 | 7.274 | 7.415 | 541,745 | -0.17(-2.20%) |
Mar 15, 2021 | 7.506 | 7.582 | 7.293 | 7.582 | 787,507 | +0.03(+0.34%) |
Mar 12, 2021 | 7.625 | 7.718 | 7.506 | 7.557 | 521,979 | -0.03(-0.34%) |
Mar 11, 2021 | 7.565 | 7.752 | 7.438 | 7.582 | 841,635 | +0.06(+0.79%) |
Mar 10, 2021 | 7.421 | 7.650 | 7.310 | 7.523 | 1,177,363 | +0.14(+1.84%) |
Mar 09, 2021 | 7.523 | 7.582 | 7.132 | 7.387 | 938,254 | -0.05(-0.69%) |
Mar 08, 2021 | 7.234 | 7.616 | 7.157 | 7.438 | 944,168 | +0.29(+4.04%) |
Mar 05, 2021 | 7.268 | 7.327 | 6.996 | 7.149 | 1,337,830 | +0.00(+0.00%) |
Mar 04, 2021 | 7.140 | 7.412 | 7.013 | 7.149 | 711,708 | +0.02(+0.24%) |
Mar 03, 2021 | 7.038 | 7.276 | 7.038 | 7.132 | 564,647 | +0.09(+1.33%) |
Mar 02, 2021 | 7.234 | 7.272 | 7.013 | 7.038 | 672,827 | -0.24(-3.27%) |
Mar 01, 2021 | 7.047 | 7.387 | 6.987 | 7.276 | 823,348 | +0.39(+5.68%) |
Feb 26, 2021 | 7.098 | 7.157 | 6.885 | 6.885 | 649,268 | -0.22(-3.11%) |
Feb 25, 2021 | 7.446 | 7.497 | 7.106 | 7.106 | 534,209 | -0.32(-4.35%) |
Feb 24, 2021 | 7.404 | 7.497 | 7.276 | 7.429 | 565,180 | +0.05(+0.69%) |
Feb 23, 2021 | 7.642 | 7.956 | 7.378 | 7.378 | 1,007,005 | -0.23(-3.02%) |
Feb 22, 2021 | 7.098 | 7.625 | 7.098 | 7.608 | 1,406,420 | +0.54(+7.57%) |
Feb 19, 2021 | 7.004 | 7.081 | 6.834 | 7.072 | 1,144,543 | +0.08(+1.09%) |
Feb 18, 2021 | 7.115 | 7.153 | 6.945 | 6.996 | 1,286,200 | -0.17(-2.37%) |
Feb 17, 2021 | 6.902 | 7.463 | 6.868 | 7.166 | 1,018,325 | -0.34(-4.53%) |
Feb 16, 2021 | 7.659 | 7.693 | 7.472 | 7.506 | 367,205 | -0.14(-1.89%) |
Feb 12, 2021 | 7.608 | 7.778 | 7.582 | 7.650 | 290,576 | -0.03(-0.44%) |
Feb 11, 2021 | 7.871 | 7.973 | 7.633 | 7.684 | 443,696 | -0.14(-1.85%) |
Feb 10, 2021 | 7.999 | 8.126 | 7.786 | 7.829 | 397,106 | -0.14(-1.71%) |
Feb 09, 2021 | 7.914 | 8.039 | 7.846 | 7.965 | 374,839 | +0.07(+0.86%) |
Feb 08, 2021 | 7.565 | 7.922 | 7.565 | 7.897 | 496,773 | +0.37(+4.85%) |
Feb 05, 2021 | 7.608 | 7.608 | 7.378 | 7.531 | 374,220 | +0.01(+0.11%) |
Feb 04, 2021 | 7.276 | 7.531 | 7.259 | 7.523 | 363,141 | +0.26(+3.63%) |
Feb 03, 2021 | 7.081 | 7.276 | 7.064 | 7.259 | 303,018 | +0.12(+1.67%) |
Feb 02, 2021 | 7.183 | 7.183 | 7.072 | 7.140 | 298,374 | +0.03(+0.48%) |