Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.082 | 7.501 | 7.054 | 7.091 | 41,315 | -0.02(-0.26%) |
Apr 29, 2021 | 7.362 | 7.529 | 7.101 | 7.110 | 154,117 | -0.34(-4.51%) |
Apr 28, 2021 | 7.921 | 7.921 | 7.371 | 7.446 | 113,699 | -0.48(-6.00%) |
Apr 27, 2021 | 7.939 | 7.958 | 7.781 | 7.921 | 32,005 | -0.03(-0.35%) |
Apr 26, 2021 | 7.855 | 8.098 | 7.736 | 7.949 | 84,614 | +0.01(+0.12%) |
Apr 23, 2021 | 7.501 | 8.126 | 7.464 | 7.939 | 282,126 | +0.45(+5.97%) |
Apr 22, 2021 | 7.455 | 7.651 | 7.362 | 7.492 | 307,715 | +0.08(+1.13%) |
Apr 21, 2021 | 7.343 | 7.455 | 7.268 | 7.408 | 115,547 | +0.12(+1.66%) |
Apr 20, 2021 | 7.259 | 7.455 | 6.998 | 7.287 | 295,557 | +0.07(+0.90%) |
Apr 19, 2021 | 6.840 | 7.334 | 6.756 | 7.222 | 156,466 | +0.40(+5.87%) |
Apr 16, 2021 | 6.812 | 6.914 | 6.644 | 6.821 | 102,484 | +0.01(+0.14%) |
Apr 15, 2021 | 6.896 | 6.896 | 6.728 | 6.812 | 56,330 | -0.05(-0.68%) |
Apr 14, 2021 | 6.942 | 6.984 | 6.812 | 6.858 | 71,654 | -0.09(-1.34%) |
Apr 13, 2021 | 7.035 | 7.082 | 6.914 | 6.952 | 60,333 | -0.08(-1.19%) |
Apr 12, 2021 | 7.045 | 7.082 | 6.896 | 7.035 | 87,262 | -0.01(-0.13%) |
Apr 09, 2021 | 7.008 | 7.222 | 6.803 | 7.045 | 270,000 | +0.09(+1.34%) |
Apr 08, 2021 | 7.268 | 7.455 | 6.756 | 6.952 | 756,852 | -0.04(-0.53%) |
Apr 07, 2021 | 6.896 | 7.399 | 6.542 | 6.989 | 1,186,544 | +0.48(+7.30%) |
Apr 06, 2021 | 6.290 | 6.542 | 6.271 | 6.514 | 29,034 | +0.22(+3.56%) |
Apr 05, 2021 | 6.299 | 6.509 | 6.215 | 6.290 | 29,984 | +0.00(+0.00%) |
Apr 01, 2021 | 5.973 | 6.290 | 5.973 | 6.290 | 11,589 | +0.35(+5.97%) |
Mar 31, 2021 | 5.973 | 6.182 | 5.861 | 5.936 | 14,206 | -0.07(-1.24%) |
Mar 30, 2021 | 5.917 | 6.105 | 5.861 | 6.010 | 7,297 | +0.14(+2.38%) |
Mar 29, 2021 | 5.917 | 6.029 | 5.871 | 5.871 | 48,987 | -0.06(-0.94%) |
Mar 26, 2021 | 5.917 | 6.057 | 5.843 | 5.927 | 28,330 | +0.10(+1.76%) |
Mar 25, 2021 | 5.871 | 5.972 | 5.731 | 5.824 | 54,256 | -0.21(-3.55%) |
Mar 24, 2021 | 5.973 | 6.122 | 5.973 | 6.038 | 19,288 | +0.11(+1.89%) |
Mar 23, 2021 | 6.374 | 6.374 | 5.874 | 5.927 | 19,437 | -0.48(-7.42%) |
Mar 22, 2021 | 6.383 | 6.583 | 6.327 | 6.402 | 18,075 | +0.07(+1.03%) |
Mar 19, 2021 | 6.197 | 6.616 | 6.160 | 6.337 | 97,976 | +0.13(+2.10%) |
Mar 18, 2021 | 6.430 | 6.504 | 6.178 | 6.206 | 40,153 | -0.32(-4.86%) |
Mar 17, 2021 | 6.318 | 6.616 | 6.178 | 6.523 | 25,617 | +0.22(+3.55%) |
Mar 16, 2021 | 6.532 | 6.625 | 6.213 | 6.299 | 46,294 | -0.22(-3.43%) |
Mar 15, 2021 | 6.215 | 6.542 | 6.215 | 6.523 | 76,897 | +0.23(+3.70%) |
Mar 12, 2021 | 6.365 | 6.430 | 6.215 | 6.290 | 40,242 | -0.02(-0.30%) |
Mar 11, 2021 | 6.346 | 6.444 | 6.160 | 6.309 | 68,671 | +0.07(+1.04%) |
Mar 10, 2021 | 6.299 | 6.448 | 6.104 | 6.243 | 55,491 | +0.09(+1.52%) |
Mar 09, 2021 | 6.234 | 6.470 | 5.995 | 6.150 | 64,529 | +0.03(+0.46%) |
Mar 08, 2021 | 5.917 | 6.225 | 5.796 | 6.122 | 114,484 | +0.23(+3.96%) |
Mar 05, 2021 | 5.694 | 5.908 | 5.358 | 5.889 | 117,829 | +0.21(+3.78%) |
Mar 04, 2021 | 6.085 | 6.085 | 5.610 | 5.675 | 56,879 | -0.49(-8.01%) |
Mar 03, 2021 | 6.234 | 6.271 | 6.094 | 6.169 | 24,703 | -0.07(-1.05%) |
Mar 02, 2021 | 6.104 | 6.243 | 6.076 | 6.234 | 54,696 | +0.17(+2.76%) |
Mar 01, 2021 | 5.917 | 6.225 | 5.852 | 6.066 | 39,632 | +0.22(+3.83%) |
Feb 26, 2021 | 5.768 | 5.917 | 5.722 | 5.843 | 45,500 | -0.01(-0.16%) |
Feb 25, 2021 | 5.973 | 6.057 | 5.759 | 5.852 | 89,997 | -0.14(-2.33%) |
Feb 24, 2021 | 5.787 | 6.020 | 5.787 | 5.992 | 83,931 | +0.27(+4.72%) |
Feb 23, 2021 | 5.833 | 5.899 | 5.600 | 5.722 | 152,851 | -0.27(-4.51%) |
Feb 22, 2021 | 6.298 | 6.448 | 5.917 | 5.992 | 195,765 | -0.32(-5.02%) |
Feb 19, 2021 | 6.113 | 7.259 | 6.113 | 6.309 | 1,239,896 | +0.20(+3.20%) |
Feb 18, 2021 | 6.290 | 6.290 | 6.038 | 6.113 | 22,966 | -0.18(-2.81%) |
Feb 17, 2021 | 6.439 | 6.439 | 6.169 | 6.290 | 41,330 | -0.17(-2.60%) |
Feb 16, 2021 | 6.570 | 6.709 | 6.355 | 6.458 | 64,002 | -0.06(-0.86%) |
Feb 12, 2021 | 6.290 | 6.523 | 6.178 | 6.514 | 82,523 | +0.22(+3.56%) |
Feb 11, 2021 | 6.588 | 6.653 | 6.076 | 6.290 | 120,406 | -0.23(-3.57%) |
Feb 10, 2021 | 6.532 | 6.532 | 6.057 | 6.523 | 176,275 | +0.07(+1.16%) |
Feb 09, 2021 | 6.001 | 7.818 | 5.880 | 6.448 | 1,789,299 | +0.51(+8.63%) |
Feb 08, 2021 | 5.656 | 5.936 | 5.563 | 5.936 | 45,024 | +0.28(+4.94%) |
Feb 05, 2021 | 5.861 | 5.913 | 5.610 | 5.656 | 34,018 | -0.21(-3.50%) |
Feb 04, 2021 | 5.815 | 5.927 | 5.777 | 5.861 | 15,719 | +0.11(+1.94%) |
Feb 03, 2021 | 5.916 | 5.916 | 5.731 | 5.750 | 16,776 | -0.15(-2.50%) |
Feb 02, 2021 | 5.777 | 5.973 | 5.773 | 5.897 | 16,790 | +0.08(+1.43%) |