Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.454 | 7.524 | 6.376 | 6.497 | 13,112,609 | -1.10(-14.53%) |
Apr 29, 2021 | 8.454 | 8.515 | 7.532 | 7.602 | 6,172,319 | -0.86(-10.17%) |
Apr 28, 2021 | 7.480 | 8.750 | 7.332 | 8.463 | 13,785,583 | +1.02(+13.67%) |
Apr 27, 2021 | 7.506 | 7.593 | 7.393 | 7.445 | 1,728,878 | -0.04(-0.58%) |
Apr 26, 2021 | 7.506 | 7.737 | 7.385 | 7.489 | 1,774,714 | +0.02(+0.23%) |
Apr 23, 2021 | 7.228 | 7.680 | 7.132 | 7.472 | 1,801,226 | +0.30(+4.25%) |
Apr 22, 2021 | 7.176 | 7.585 | 7.150 | 7.167 | 2,123,349 | -0.03(-0.36%) |
Apr 21, 2021 | 6.950 | 7.289 | 6.845 | 7.193 | 2,111,735 | +0.18(+2.61%) |
Apr 20, 2021 | 7.037 | 7.124 | 6.789 | 7.011 | 2,002,584 | -0.12(-1.71%) |
Apr 19, 2021 | 7.306 | 7.367 | 6.984 | 7.132 | 1,725,685 | -0.17(-2.38%) |
Apr 16, 2021 | 7.219 | 7.350 | 7.098 | 7.306 | 2,284,557 | +0.18(+2.56%) |
Apr 15, 2021 | 7.367 | 7.367 | 7.089 | 7.124 | 1,741,398 | -0.10(-1.33%) |
Apr 14, 2021 | 7.185 | 7.506 | 7.167 | 7.219 | 1,593,709 | +0.05(+0.73%) |
Apr 13, 2021 | 7.193 | 7.228 | 6.967 | 7.167 | 1,243,078 | -0.03(-0.36%) |
Apr 12, 2021 | 7.219 | 7.363 | 7.141 | 7.193 | 1,306,701 | -0.06(-0.84%) |
Apr 09, 2021 | 7.263 | 7.328 | 7.167 | 7.254 | 1,363,422 | -0.03(-0.36%) |
Apr 08, 2021 | 7.306 | 7.306 | 7.102 | 7.280 | 2,033,928 | +0.02(+0.24%) |
Apr 07, 2021 | 7.489 | 7.489 | 7.158 | 7.263 | 1,535,711 | -0.23(-3.02%) |
Apr 06, 2021 | 7.193 | 7.759 | 7.158 | 7.489 | 2,288,088 | +0.33(+4.62%) |
Apr 05, 2021 | 7.315 | 7.411 | 7.089 | 7.158 | 2,525,318 | -0.06(-0.84%) |
Apr 01, 2021 | 7.193 | 7.358 | 7.080 | 7.219 | 1,417,113 | +0.05(+0.73%) |
Mar 31, 2021 | 7.115 | 7.332 | 7.089 | 7.167 | 3,661,878 | +0.17(+2.49%) |
Mar 30, 2021 | 6.854 | 7.124 | 6.854 | 6.993 | 2,193,566 | +0.15(+2.16%) |
Mar 29, 2021 | 7.098 | 7.237 | 6.828 | 6.845 | 3,062,531 | -0.29(-4.02%) |
Mar 26, 2021 | 7.245 | 7.289 | 6.950 | 7.132 | 2,261,908 | +0.00(+0.00%) |
Mar 25, 2021 | 6.732 | 7.285 | 6.680 | 7.132 | 2,909,968 | +0.34(+4.99%) |
Mar 24, 2021 | 7.402 | 7.532 | 6.784 | 6.793 | 4,056,373 | -0.50(-6.91%) |
Mar 23, 2021 | 7.611 | 7.802 | 7.263 | 7.298 | 2,761,500 | -0.38(-4.98%) |
Mar 22, 2021 | 8.307 | 8.307 | 7.515 | 7.680 | 4,103,463 | -0.67(-8.02%) |
Mar 19, 2021 | 8.080 | 8.385 | 7.941 | 8.350 | 8,008,081 | +0.14(+1.69%) |
Mar 18, 2021 | 8.159 | 8.489 | 7.993 | 8.211 | 2,950,379 | +0.00(+0.00%) |
Mar 17, 2021 | 8.107 | 8.237 | 7.715 | 8.211 | 2,407,048 | +0.03(+0.32%) |
Mar 16, 2021 | 8.072 | 8.672 | 8.002 | 8.185 | 3,781,165 | +0.10(+1.29%) |
Mar 15, 2021 | 7.967 | 8.211 | 7.967 | 8.080 | 1,869,163 | +0.05(+0.65%) |
Mar 12, 2021 | 8.037 | 8.298 | 7.933 | 8.028 | 1,942,638 | -0.08(-0.97%) |
Mar 11, 2021 | 8.246 | 8.289 | 7.941 | 8.107 | 2,319,602 | -0.05(-0.64%) |
Mar 10, 2021 | 8.098 | 8.376 | 8.054 | 8.159 | 2,523,587 | +0.21(+2.63%) |
Mar 09, 2021 | 8.133 | 8.280 | 7.898 | 7.950 | 3,001,357 | -0.04(-0.54%) |
Mar 08, 2021 | 7.637 | 8.307 | 7.541 | 7.993 | 3,896,586 | +0.51(+6.86%) |
Mar 05, 2021 | 7.419 | 7.515 | 6.932 | 7.480 | 2,504,724 | +0.17(+2.38%) |
Mar 04, 2021 | 7.411 | 7.559 | 6.932 | 7.306 | 2,538,727 | -0.21(-2.78%) |
Mar 03, 2021 | 7.706 | 7.789 | 7.515 | 7.515 | 1,925,109 | -0.10(-1.37%) |
Mar 02, 2021 | 7.628 | 7.776 | 7.567 | 7.619 | 1,457,254 | -0.11(-1.46%) |
Mar 01, 2021 | 7.550 | 7.828 | 7.463 | 7.732 | 1,797,402 | +0.36(+4.83%) |
Feb 26, 2021 | 7.698 | 7.915 | 7.254 | 7.376 | 3,900,683 | -0.33(-4.29%) |
Feb 25, 2021 | 7.993 | 8.050 | 7.611 | 7.706 | 2,791,546 | -0.26(-3.27%) |
Feb 24, 2021 | 7.550 | 8.063 | 7.271 | 7.967 | 3,799,306 | +0.48(+6.39%) |
Feb 23, 2021 | 6.950 | 7.698 | 6.541 | 7.489 | 5,088,149 | +0.33(+4.62%) |
Feb 22, 2021 | 7.472 | 7.532 | 7.045 | 7.158 | 3,328,202 | -0.33(-4.41%) |
Feb 19, 2021 | 7.541 | 7.680 | 7.385 | 7.489 | 2,877,915 | -0.01(-0.12%) |
Feb 18, 2021 | 7.680 | 7.837 | 7.480 | 7.498 | 2,514,585 | -0.24(-3.15%) |
Feb 17, 2021 | 7.672 | 7.811 | 7.498 | 7.741 | 2,447,386 | +0.02(+0.23%) |
Feb 16, 2021 | 7.880 | 7.993 | 7.706 | 7.724 | 3,074,972 | -0.12(-1.55%) |
Feb 12, 2021 | 7.785 | 7.893 | 7.567 | 7.846 | 2,352,734 | -0.02(-0.22%) |
Feb 11, 2021 | 7.924 | 8.107 | 7.646 | 7.863 | 2,841,442 | -0.01(-0.11%) |
Feb 10, 2021 | 8.062 | 8.079 | 7.742 | 7.872 | 2,779,216 | -0.12(-1.52%) |
Feb 09, 2021 | 7.993 | 8.287 | 7.854 | 7.993 | 2,543,854 | -0.07(-0.86%) |
Feb 08, 2021 | 8.045 | 8.174 | 7.699 | 8.062 | 2,818,562 | +0.00(+0.00%) |
Feb 05, 2021 | 7.984 | 8.477 | 7.872 | 8.062 | 3,491,953 | +0.21(+2.64%) |
Feb 04, 2021 | 7.526 | 8.036 | 7.353 | 7.854 | 4,999,708 | +0.31(+4.13%) |
Feb 03, 2021 | 7.500 | 7.785 | 7.301 | 7.543 | 6,802,528 | +0.00(+0.00%) |
Feb 02, 2021 | 8.148 | 8.546 | 7.119 | 7.543 | 15,746,150 | -1.79(-19.18%) |