Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.885 | 7.135 | 6.700 | 6.885 | 279,988 | -0.02(-0.27%) |
Apr 29, 2021 | 7.172 | 7.190 | 6.672 | 6.903 | 283,485 | -0.19(-2.74%) |
Apr 28, 2021 | 7.079 | 7.237 | 6.950 | 7.098 | 349,686 | +0.00(+0.00%) |
Apr 27, 2021 | 7.329 | 7.486 | 6.950 | 7.098 | 363,504 | -0.19(-2.67%) |
Apr 26, 2021 | 7.385 | 7.847 | 7.274 | 7.292 | 423,453 | +0.02(+0.25%) |
Apr 23, 2021 | 7.116 | 7.348 | 6.728 | 7.274 | 405,665 | +0.06(+0.77%) |
Apr 22, 2021 | 7.005 | 7.477 | 6.829 | 7.218 | 445,778 | +0.22(+3.17%) |
Apr 21, 2021 | 6.672 | 7.126 | 6.543 | 6.996 | 323,576 | +0.29(+4.28%) |
Apr 20, 2021 | 6.950 | 7.051 | 6.431 | 6.709 | 535,184 | -0.35(-4.98%) |
Apr 19, 2021 | 7.440 | 7.449 | 6.848 | 7.061 | 640,629 | -0.45(-6.03%) |
Apr 16, 2021 | 7.523 | 8.236 | 7.496 | 7.514 | 477,958 | -0.38(-4.81%) |
Apr 15, 2021 | 9.097 | 9.115 | 7.505 | 7.894 | 1,341,417 | -0.93(-10.49%) |
Apr 14, 2021 | 10.36 | 10.42 | 8.643 | 8.819 | 920,770 | -1.17(-11.68%) |
Apr 13, 2021 | 9.180 | 10.51 | 9.115 | 9.985 | 912,168 | +0.75(+8.12%) |
Apr 12, 2021 | 11.38 | 11.38 | 9.134 | 9.235 | 1,085,696 | -1.72(-15.71%) |
Apr 09, 2021 | 9.929 | 11.93 | 9.717 | 10.96 | 1,851,751 | +0.92(+9.18%) |
Apr 08, 2021 | 9.731 | 10.37 | 9.037 | 10.04 | 1,061,706 | +0.55(+5.75%) |
Apr 07, 2021 | 8.288 | 9.518 | 8.241 | 9.490 | 1,019,099 | +1.17(+14.00%) |
Apr 06, 2021 | 8.463 | 8.676 | 7.686 | 8.325 | 761,974 | +0.08(+1.01%) |
Apr 05, 2021 | 7.030 | 8.787 | 6.984 | 8.241 | 1,957,768 | +1.66(+25.14%) |
Apr 01, 2021 | 6.521 | 6.734 | 6.373 | 6.586 | 131,788 | +0.13(+2.01%) |
Mar 31, 2021 | 6.438 | 6.604 | 6.207 | 6.456 | 162,638 | +0.06(+0.87%) |
Mar 30, 2021 | 6.271 | 6.503 | 6.197 | 6.401 | 76,936 | +0.13(+2.06%) |
Mar 29, 2021 | 6.577 | 6.623 | 6.271 | 6.271 | 130,849 | -0.30(-4.51%) |
Mar 26, 2021 | 6.863 | 6.863 | 6.447 | 6.567 | 158,708 | -0.16(-2.34%) |
Mar 25, 2021 | 6.170 | 6.863 | 6.068 | 6.725 | 170,695 | +0.28(+4.30%) |
Mar 24, 2021 | 6.762 | 6.928 | 6.364 | 6.447 | 296,277 | -0.27(-3.99%) |
Mar 23, 2021 | 7.261 | 8.001 | 6.697 | 6.715 | 508,998 | -0.57(-7.87%) |
Mar 22, 2021 | 7.104 | 7.372 | 6.928 | 7.289 | 192,687 | +0.20(+2.87%) |
Mar 19, 2021 | 7.021 | 7.158 | 6.854 | 7.085 | 116,544 | -0.05(-0.65%) |
Mar 18, 2021 | 7.261 | 7.390 | 7.039 | 7.131 | 161,252 | -0.18(-2.41%) |
Mar 17, 2021 | 7.215 | 7.326 | 6.789 | 7.307 | 406,217 | +0.06(+0.89%) |
Mar 16, 2021 | 7.030 | 7.418 | 7.021 | 7.242 | 357,610 | +0.28(+3.98%) |
Mar 15, 2021 | 6.530 | 6.998 | 6.530 | 6.965 | 161,442 | +0.43(+6.51%) |
Mar 12, 2021 | 6.484 | 6.671 | 6.456 | 6.540 | 112,220 | -0.09(-1.33%) |
Mar 11, 2021 | 6.461 | 6.655 | 6.378 | 6.627 | 201,720 | +0.34(+5.44%) |
Mar 10, 2021 | 6.110 | 6.378 | 6.027 | 6.285 | 139,185 | +0.27(+4.45%) |
Mar 09, 2021 | 5.990 | 6.258 | 5.916 | 6.017 | 162,626 | +0.14(+2.36%) |
Mar 08, 2021 | 5.916 | 6.193 | 5.794 | 5.879 | 186,491 | -0.02(-0.31%) |
Mar 05, 2021 | 5.897 | 6.220 | 5.380 | 5.897 | 250,886 | +0.00(+0.00%) |
Mar 04, 2021 | 6.470 | 6.544 | 5.768 | 5.897 | 621,889 | -0.69(-10.52%) |
Mar 03, 2021 | 6.701 | 6.822 | 6.479 | 6.590 | 173,365 | -0.07(-1.11%) |
Mar 02, 2021 | 6.794 | 6.831 | 6.516 | 6.664 | 151,391 | -0.01(-0.14%) |
Mar 01, 2021 | 6.748 | 6.803 | 6.516 | 6.674 | 181,305 | +0.21(+3.29%) |
Feb 26, 2021 | 6.101 | 6.544 | 6.017 | 6.461 | 238,444 | +0.06(+1.01%) |
Feb 25, 2021 | 6.868 | 6.960 | 6.258 | 6.396 | 356,203 | -0.36(-5.34%) |
Feb 24, 2021 | 6.563 | 6.942 | 6.498 | 6.757 | 193,339 | +0.06(+0.97%) |
Feb 23, 2021 | 6.858 | 6.959 | 6.095 | 6.692 | 402,100 | -0.55(-7.54%) |
Feb 22, 2021 | 7.117 | 7.672 | 7.090 | 7.237 | 523,331 | -0.28(-3.69%) |
Feb 19, 2021 | 6.627 | 7.737 | 6.627 | 7.515 | 797,124 | +0.85(+12.76%) |
Feb 18, 2021 | 6.720 | 6.988 | 6.304 | 6.664 | 437,432 | -0.34(-4.88%) |
Feb 17, 2021 | 6.748 | 7.163 | 6.609 | 7.006 | 451,279 | +0.37(+5.57%) |
Feb 16, 2021 | 6.988 | 7.256 | 6.498 | 6.637 | 579,814 | -0.32(-4.65%) |
Feb 12, 2021 | 6.729 | 7.296 | 6.563 | 6.960 | 469,316 | +0.07(+0.97%) |
Feb 11, 2021 | 7.161 | 7.198 | 6.542 | 6.893 | 1,317,638 | -0.55(-7.33%) |
Feb 10, 2021 | 6.163 | 7.614 | 6.015 | 7.438 | 2,351,272 | +1.25(+20.15%) |
Feb 09, 2021 | 6.246 | 6.560 | 6.015 | 6.191 | 774,823 | +0.04(+0.60%) |
Feb 08, 2021 | 6.385 | 6.496 | 5.784 | 6.154 | 1,630,810 | +0.01(+0.15%) |
Feb 05, 2021 | 6.394 | 6.653 | 5.821 | 6.145 | 1,345,435 | +0.60(+10.88%) |
Feb 04, 2021 | 5.708 | 5.708 | 5.459 | 5.542 | 628,123 | -0.09(-1.64%) |
Feb 03, 2021 | 5.496 | 5.634 | 5.311 | 5.634 | 272,964 | +0.12(+2.18%) |
Feb 02, 2021 | 5.542 | 5.736 | 5.440 | 5.514 | 203,226 | +0.00(+0.00%) |