Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.660 | 7.705 | 7.430 | 7.430 | 1,766,600 | -0.29(-3.76%) |
Apr 29, 2021 | 7.610 | 7.750 | 7.530 | 7.720 | 1,360,480 | +0.12(+1.58%) |
Apr 28, 2021 | 7.640 | 7.680 | 7.470 | 7.600 | 1,438,951 | -0.06(-0.78%) |
Apr 27, 2021 | 7.340 | 7.680 | 7.280 | 7.660 | 1,208,152 | +0.29(+3.93%) |
Apr 26, 2021 | 7.170 | 7.605 | 7.152 | 7.370 | 2,097,390 | +0.19(+2.65%) |
Apr 23, 2021 | 6.910 | 7.250 | 6.890 | 7.180 | 1,619,500 | +0.25(+3.61%) |
Apr 22, 2021 | 6.540 | 7.110 | 6.500 | 6.930 | 2,341,585 | +0.44(+6.78%) |
Apr 21, 2021 | 6.170 | 6.600 | 6.120 | 6.490 | 1,394,592 | +0.28(+4.51%) |
Apr 20, 2021 | 6.410 | 6.685 | 6.190 | 6.210 | 1,485,271 | -0.21(-3.27%) |
Apr 19, 2021 | 6.350 | 6.440 | 6.265 | 6.420 | 1,399,738 | +0.02(+0.31%) |
Apr 16, 2021 | 6.340 | 6.530 | 6.335 | 6.400 | 2,064,100 | +0.08(+1.27%) |
Apr 15, 2021 | 6.570 | 6.570 | 6.250 | 6.320 | 1,495,102 | -0.27(-4.10%) |
Apr 14, 2021 | 6.200 | 6.630 | 6.120 | 6.590 | 2,552,518 | +0.41(+6.63%) |
Apr 13, 2021 | 6.300 | 6.375 | 6.150 | 6.180 | 2,018,892 | -0.13(-2.06%) |
Apr 12, 2021 | 6.200 | 6.415 | 6.190 | 6.310 | 1,828,611 | +0.06(+0.96%) |
Apr 09, 2021 | 6.310 | 6.400 | 6.150 | 6.250 | 1,933,700 | -0.02(-0.32%) |
Apr 08, 2021 | 6.160 | 6.350 | 6.160 | 6.270 | 1,700,720 | +0.09(+1.46%) |
Apr 07, 2021 | 6.270 | 6.490 | 6.160 | 6.180 | 2,991,075 | +0.12(+1.98%) |
Apr 06, 2021 | 6.080 | 6.150 | 6.000 | 6.060 | 1,526,709 | +0.00(+0.00%) |
Apr 05, 2021 | 5.920 | 6.190 | 5.840 | 6.060 | 2,193,396 | +0.14(+2.36%) |
Apr 01, 2021 | 5.610 | 6.000 | 5.600 | 5.920 | 2,104,200 | +0.37(+6.67%) |
Mar 31, 2021 | 5.530 | 5.770 | 5.510 | 5.550 | 2,059,775 | +0.04(+0.73%) |
Mar 30, 2021 | 5.690 | 5.770 | 5.480 | 5.510 | 2,782,837 | -0.25(-4.34%) |
Mar 29, 2021 | 5.910 | 5.920 | 5.720 | 5.760 | 1,621,420 | -0.12(-2.04%) |
Mar 26, 2021 | 5.860 | 5.980 | 5.750 | 5.880 | 1,701,300 | +0.02(+0.34%) |
Mar 25, 2021 | 5.850 | 5.925 | 5.680 | 5.860 | 2,115,655 | -0.01(-0.17%) |
Mar 24, 2021 | 6.080 | 6.140 | 5.850 | 5.870 | 1,526,382 | -0.19(-3.14%) |
Mar 23, 2021 | 6.200 | 6.320 | 6.030 | 6.060 | 1,673,795 | -0.11(-1.78%) |
Mar 22, 2021 | 6.160 | 6.190 | 5.960 | 6.170 | 2,452,764 | -0.02(-0.32%) |
Mar 19, 2021 | 6.050 | 6.270 | 5.885 | 6.190 | 3,244,900 | +0.09(+1.48%) |
Mar 18, 2021 | 6.160 | 6.270 | 6.060 | 6.100 | 1,996,563 | -0.13(-2.09%) |
Mar 17, 2021 | 6.290 | 6.320 | 6.040 | 6.230 | 2,821,162 | -0.07(-1.11%) |
Mar 16, 2021 | 6.200 | 6.430 | 6.110 | 6.300 | 2,417,521 | +0.10(+1.61%) |
Mar 15, 2021 | 6.250 | 6.340 | 6.090 | 6.200 | 2,877,394 | +0.03(+0.49%) |
Mar 12, 2021 | 6.270 | 6.400 | 6.130 | 6.170 | 3,518,200 | -0.16(-2.53%) |
Mar 11, 2021 | 6.520 | 6.600 | 6.280 | 6.330 | 4,091,334 | +0.08(+1.28%) |
Mar 10, 2021 | 6.910 | 7.100 | 6.230 | 6.250 | 5,540,069 | -1.53(-19.67%) |
Mar 09, 2021 | 7.500 | 8.040 | 7.470 | 7.780 | 3,480,815 | +0.37(+4.99%) |
Mar 08, 2021 | 6.870 | 7.450 | 6.850 | 7.410 | 3,154,927 | +0.51(+7.39%) |
Mar 05, 2021 | 6.550 | 6.900 | 6.070 | 6.900 | 5,653,900 | +0.49(+7.64%) |
Mar 04, 2021 | 6.470 | 6.540 | 6.150 | 6.410 | 4,786,054 | -0.12(-1.84%) |
Mar 03, 2021 | 6.830 | 6.880 | 6.460 | 6.530 | 2,908,339 | -0.29(-4.25%) |
Mar 02, 2021 | 7.140 | 7.190 | 6.720 | 6.820 | 2,505,448 | -0.17(-2.43%) |
Mar 01, 2021 | 7.170 | 7.340 | 6.990 | 6.990 | 1,943,889 | -0.12(-1.69%) |
Feb 26, 2021 | 7.240 | 7.270 | 6.870 | 7.110 | 2,055,000 | -0.13(-1.80%) |
Feb 25, 2021 | 7.700 | 7.710 | 7.160 | 7.240 | 2,253,115 | -0.42(-5.48%) |
Feb 24, 2021 | 7.650 | 7.750 | 7.510 | 7.660 | 1,206,591 | +0.02(+0.26%) |
Feb 23, 2021 | 7.420 | 7.710 | 7.340 | 7.640 | 2,090,519 | +0.12(+1.60%) |
Feb 22, 2021 | 7.470 | 7.660 | 7.400 | 7.520 | 1,327,370 | +0.08(+1.08%) |
Feb 19, 2021 | 7.260 | 7.570 | 7.230 | 7.440 | 1,298,300 | +0.24(+3.33%) |
Feb 18, 2021 | 7.170 | 7.270 | 6.950 | 7.200 | 2,143,112 | -0.03(-0.41%) |
Feb 17, 2021 | 7.490 | 7.500 | 7.120 | 7.230 | 1,739,244 | -0.19(-2.56%) |
Feb 16, 2021 | 7.700 | 8.110 | 7.380 | 7.420 | 2,499,244 | -0.25(-3.26%) |
Feb 12, 2021 | 7.930 | 8.040 | 7.650 | 7.670 | 913,000 | -0.33(-4.13%) |
Feb 11, 2021 | 8.000 | 8.030 | 7.690 | 8.000 | 984,426 | +0.07(+0.88%) |
Feb 10, 2021 | 8.300 | 8.420 | 7.860 | 7.930 | 875,023 | -0.44(-5.26%) |
Feb 09, 2021 | 8.300 | 8.520 | 8.280 | 8.370 | 1,611,312 | +0.07(+0.84%) |
Feb 08, 2021 | 7.970 | 8.320 | 7.940 | 8.300 | 915,702 | +0.41(+5.20%) |
Feb 05, 2021 | 8.000 | 8.080 | 7.830 | 7.890 | 967,300 | -0.04(-0.50%) |
Feb 04, 2021 | 7.850 | 7.970 | 7.780 | 7.930 | 888,511 | +0.13(+1.67%) |
Feb 03, 2021 | 7.780 | 7.930 | 7.710 | 7.800 | 674,412 | +0.06(+0.78%) |
Feb 02, 2021 | 8.050 | 8.100 | 7.640 | 7.740 | 1,147,362 | -0.24(-3.01%) |