Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.871 | 7.275 | 6.818 | 7.055 | 403,175 | +0.16(+2.29%) |
Apr 29, 2021 | 6.845 | 6.925 | 6.818 | 6.897 | 146,989 | +0.04(+0.64%) |
Apr 28, 2021 | 6.836 | 7.020 | 6.827 | 6.854 | 152,892 | +0.03(+0.39%) |
Apr 27, 2021 | 6.976 | 6.994 | 6.810 | 6.827 | 232,008 | -0.11(-1.52%) |
Apr 26, 2021 | 7.029 | 7.284 | 6.827 | 6.933 | 333,515 | -0.20(-2.83%) |
Apr 23, 2021 | 7.284 | 7.387 | 7.108 | 7.134 | 279,191 | -0.11(-1.45%) |
Apr 22, 2021 | 7.020 | 7.319 | 6.924 | 7.240 | 273,091 | +0.32(+4.70%) |
Apr 21, 2021 | 6.757 | 6.994 | 6.731 | 6.915 | 175,326 | +0.14(+2.07%) |
Apr 20, 2021 | 7.038 | 7.152 | 6.739 | 6.775 | 150,320 | -0.25(-3.50%) |
Apr 19, 2021 | 7.090 | 7.389 | 6.801 | 7.020 | 178,895 | -0.10(-1.36%) |
Apr 16, 2021 | 7.117 | 7.301 | 7.064 | 7.117 | 177,771 | -0.23(-3.11%) |
Apr 15, 2021 | 7.327 | 7.564 | 7.213 | 7.345 | 212,378 | +0.06(+0.84%) |
Apr 14, 2021 | 7.064 | 7.371 | 6.889 | 7.284 | 313,935 | +0.05(+0.73%) |
Apr 13, 2021 | 7.424 | 7.477 | 6.950 | 7.231 | 306,075 | -0.15(-2.02%) |
Apr 12, 2021 | 7.810 | 8.029 | 7.380 | 7.380 | 411,904 | -0.53(-6.66%) |
Apr 09, 2021 | 7.108 | 8.021 | 7.108 | 7.907 | 1,587,063 | +0.82(+11.51%) |
Apr 08, 2021 | 7.336 | 7.336 | 6.906 | 7.090 | 232,182 | -0.03(-0.37%) |
Apr 07, 2021 | 6.801 | 7.143 | 6.713 | 7.117 | 361,772 | +0.47(+7.13%) |
Apr 06, 2021 | 6.494 | 6.810 | 6.494 | 6.643 | 202,124 | +0.19(+2.99%) |
Apr 05, 2021 | 6.424 | 6.582 | 6.081 | 6.450 | 148,850 | +0.04(+0.68%) |
Apr 01, 2021 | 6.064 | 6.494 | 6.055 | 6.406 | 201,815 | +0.35(+5.80%) |
Mar 31, 2021 | 6.143 | 6.213 | 6.020 | 6.055 | 191,299 | -0.08(-1.29%) |
Mar 30, 2021 | 6.134 | 6.476 | 6.134 | 6.134 | 72,603 | +0.00(+0.00%) |
Mar 29, 2021 | 6.327 | 6.417 | 5.950 | 6.134 | 281,978 | -0.32(-4.90%) |
Mar 26, 2021 | 6.503 | 6.985 | 6.336 | 6.450 | 258,565 | -0.04(-0.54%) |
Mar 25, 2021 | 6.160 | 6.538 | 6.073 | 6.485 | 169,431 | +0.25(+4.08%) |
Mar 24, 2021 | 6.862 | 6.867 | 6.055 | 6.230 | 302,370 | -0.58(-8.51%) |
Mar 23, 2021 | 6.968 | 7.011 | 6.511 | 6.810 | 339,327 | -0.28(-3.96%) |
Mar 22, 2021 | 7.020 | 7.284 | 6.818 | 7.090 | 423,353 | +0.37(+5.48%) |
Mar 19, 2021 | 6.845 | 7.065 | 6.636 | 6.722 | 373,661 | -0.12(-1.79%) |
Mar 18, 2021 | 7.117 | 7.319 | 6.748 | 6.845 | 286,571 | -0.32(-4.41%) |
Mar 17, 2021 | 6.503 | 7.547 | 6.503 | 7.161 | 549,365 | +0.74(+11.48%) |
Mar 16, 2021 | 7.257 | 7.441 | 6.380 | 6.424 | 615,123 | -0.93(-12.65%) |
Mar 15, 2021 | 7.319 | 7.898 | 7.248 | 7.354 | 569,289 | +0.08(+1.09%) |
Mar 12, 2021 | 7.398 | 7.564 | 7.231 | 7.275 | 341,867 | -0.20(-2.70%) |
Mar 11, 2021 | 7.380 | 7.608 | 7.126 | 7.477 | 564,742 | -0.20(-2.63%) |
Mar 10, 2021 | 7.213 | 7.722 | 6.687 | 7.678 | 1,900,373 | +1.41(+22.55%) |
Mar 09, 2021 | 6.467 | 6.757 | 6.266 | 6.266 | 245,546 | -0.23(-3.51%) |
Mar 08, 2021 | 6.274 | 6.582 | 6.116 | 6.494 | 240,057 | +0.21(+3.35%) |
Mar 05, 2021 | 6.011 | 6.529 | 5.695 | 6.283 | 301,071 | +0.26(+4.37%) |
Mar 04, 2021 | 5.941 | 6.187 | 5.704 | 6.020 | 240,967 | -0.04(-0.72%) |
Mar 03, 2021 | 6.450 | 6.599 | 6.038 | 6.064 | 336,903 | -0.49(-7.50%) |
Mar 02, 2021 | 6.678 | 7.073 | 6.529 | 6.555 | 362,297 | -0.13(-1.97%) |
Mar 01, 2021 | 6.309 | 7.459 | 6.108 | 6.687 | 942,969 | +0.52(+8.39%) |
Feb 26, 2021 | 5.792 | 6.321 | 5.648 | 6.169 | 412,520 | +0.32(+5.56%) |
Feb 25, 2021 | 5.950 | 6.011 | 5.643 | 5.844 | 303,556 | -0.04(-0.60%) |
Feb 24, 2021 | 5.520 | 6.002 | 5.388 | 5.879 | 565,369 | +0.39(+7.03%) |
Feb 23, 2021 | 5.485 | 5.759 | 5.370 | 5.493 | 433,432 | -0.04(-0.79%) |
Feb 22, 2021 | 5.248 | 5.757 | 5.186 | 5.537 | 459,646 | +0.32(+6.23%) |
Feb 19, 2021 | 5.046 | 5.467 | 5.011 | 5.213 | 365,684 | +0.21(+4.21%) |
Feb 18, 2021 | 5.002 | 5.125 | 4.739 | 5.002 | 674,718 | -0.12(-2.40%) |
Feb 17, 2021 | 5.134 | 5.186 | 4.914 | 5.125 | 462,169 | -0.04(-0.85%) |
Feb 16, 2021 | 5.423 | 5.441 | 5.063 | 5.169 | 505,184 | -0.29(-5.31%) |
Feb 12, 2021 | 5.564 | 5.651 | 5.309 | 5.458 | 262,212 | -0.17(-2.96%) |
Feb 11, 2021 | 4.923 | 5.730 | 4.809 | 5.625 | 717,101 | +0.69(+14.06%) |
Feb 10, 2021 | 4.879 | 4.993 | 4.528 | 4.932 | 493,885 | +0.05(+1.08%) |
Feb 09, 2021 | 4.774 | 4.949 | 4.590 | 4.879 | 490,176 | -0.01(-0.18%) |
Feb 08, 2021 | 4.607 | 5.055 | 4.467 | 4.888 | 803,675 | +0.29(+6.30%) |
Feb 05, 2021 | 4.607 | 4.730 | 4.467 | 4.598 | 370,698 | +0.01(+0.19%) |
Feb 04, 2021 | 4.475 | 4.791 | 4.414 | 4.590 | 505,875 | +0.04(+0.97%) |
Feb 03, 2021 | 4.221 | 4.625 | 4.081 | 4.546 | 577,450 | +0.26(+6.15%) |
Feb 02, 2021 | 4.563 | 4.563 | 4.212 | 4.282 | 764,492 | -0.46(-9.63%) |