Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.122 | 7.543 | 7.093 | 7.131 | 41,086 | -0.02(-0.26%) |
Apr 29, 2021 | 7.403 | 7.571 | 7.140 | 7.150 | 153,264 | -0.34(-4.51%) |
Apr 28, 2021 | 7.965 | 7.965 | 7.412 | 7.487 | 113,069 | -0.48(-6.00%) |
Apr 27, 2021 | 7.984 | 8.002 | 7.824 | 7.965 | 31,827 | -0.03(-0.35%) |
Apr 26, 2021 | 7.898 | 8.143 | 7.779 | 7.993 | 84,145 | +0.01(+0.12%) |
Apr 23, 2021 | 7.543 | 8.171 | 7.506 | 7.984 | 280,563 | +0.45(+5.97%) |
Apr 22, 2021 | 7.496 | 7.693 | 7.403 | 7.534 | 306,010 | +0.08(+1.13%) |
Apr 21, 2021 | 7.384 | 7.496 | 7.309 | 7.449 | 114,907 | +0.12(+1.66%) |
Apr 20, 2021 | 7.300 | 7.496 | 7.037 | 7.328 | 293,920 | +0.07(+0.90%) |
Apr 19, 2021 | 6.878 | 7.375 | 6.794 | 7.262 | 155,600 | +0.40(+5.87%) |
Apr 16, 2021 | 6.850 | 6.953 | 6.681 | 6.859 | 101,916 | +0.01(+0.14%) |
Apr 15, 2021 | 6.934 | 6.934 | 6.765 | 6.850 | 56,018 | -0.05(-0.68%) |
Apr 14, 2021 | 6.981 | 7.023 | 6.850 | 6.897 | 71,257 | -0.09(-1.34%) |
Apr 13, 2021 | 7.075 | 7.122 | 6.953 | 6.990 | 59,999 | -0.08(-1.19%) |
Apr 12, 2021 | 7.084 | 7.122 | 6.934 | 7.075 | 86,779 | -0.01(-0.13%) |
Apr 09, 2021 | 7.047 | 7.262 | 6.840 | 7.084 | 268,504 | +0.09(+1.34%) |
Apr 08, 2021 | 7.309 | 7.496 | 6.794 | 6.990 | 752,658 | -0.04(-0.53%) |
Apr 07, 2021 | 6.934 | 7.440 | 6.578 | 7.028 | 1,179,971 | +0.48(+7.30%) |
Apr 06, 2021 | 6.325 | 6.578 | 6.306 | 6.550 | 28,873 | +0.22(+3.56%) |
Apr 05, 2021 | 6.334 | 6.545 | 6.250 | 6.325 | 29,818 | +0.00(+0.00%) |
Apr 01, 2021 | 6.006 | 6.325 | 6.006 | 6.325 | 11,525 | +0.36(+5.97%) |
Mar 31, 2021 | 6.006 | 6.216 | 5.894 | 5.969 | 14,127 | -0.07(-1.24%) |
Mar 30, 2021 | 5.950 | 6.139 | 5.894 | 6.044 | 7,256 | +0.14(+2.38%) |
Mar 29, 2021 | 5.950 | 6.063 | 5.903 | 5.903 | 48,716 | -0.06(-0.94%) |
Mar 26, 2021 | 5.950 | 6.091 | 5.875 | 5.960 | 28,173 | +0.10(+1.76%) |
Mar 25, 2021 | 5.903 | 6.006 | 5.763 | 5.857 | 53,955 | -0.22(-3.55%) |
Mar 24, 2021 | 6.006 | 6.156 | 6.006 | 6.072 | 19,181 | +0.11(+1.89%) |
Mar 23, 2021 | 6.409 | 6.409 | 5.907 | 5.960 | 19,329 | -0.48(-7.42%) |
Mar 22, 2021 | 6.419 | 6.620 | 6.363 | 6.437 | 17,975 | +0.07(+1.03%) |
Mar 19, 2021 | 6.231 | 6.653 | 6.194 | 6.372 | 97,434 | +0.13(+2.10%) |
Mar 18, 2021 | 6.466 | 6.541 | 6.213 | 6.241 | 39,930 | -0.32(-4.86%) |
Mar 17, 2021 | 6.353 | 6.653 | 6.213 | 6.559 | 25,475 | +0.22(+3.55%) |
Mar 16, 2021 | 6.569 | 6.662 | 6.248 | 6.334 | 46,038 | -0.22(-3.43%) |
Mar 15, 2021 | 6.250 | 6.578 | 6.250 | 6.559 | 76,471 | +0.23(+3.70%) |
Mar 12, 2021 | 6.400 | 6.466 | 6.250 | 6.325 | 40,019 | -0.02(-0.30%) |
Mar 11, 2021 | 6.381 | 6.480 | 6.194 | 6.344 | 68,291 | +0.07(+1.04%) |
Mar 10, 2021 | 6.334 | 6.484 | 6.138 | 6.278 | 55,184 | +0.09(+1.52%) |
Mar 09, 2021 | 6.269 | 6.506 | 6.029 | 6.184 | 64,172 | +0.03(+0.46%) |
Mar 08, 2021 | 5.950 | 6.259 | 5.828 | 6.156 | 113,850 | +0.23(+3.96%) |
Mar 05, 2021 | 5.725 | 5.941 | 5.388 | 5.922 | 117,177 | +0.22(+3.78%) |
Mar 04, 2021 | 6.119 | 6.119 | 5.641 | 5.707 | 56,564 | -0.50(-8.01%) |
Mar 03, 2021 | 6.269 | 6.306 | 6.128 | 6.203 | 24,566 | -0.07(-1.05%) |
Mar 02, 2021 | 6.138 | 6.278 | 6.110 | 6.269 | 54,393 | +0.17(+2.77%) |
Mar 01, 2021 | 5.950 | 6.259 | 5.885 | 6.100 | 39,413 | +0.22(+3.83%) |
Feb 26, 2021 | 5.800 | 5.950 | 5.753 | 5.875 | 45,248 | -0.01(-0.16%) |
Feb 25, 2021 | 6.006 | 6.091 | 5.791 | 5.885 | 89,498 | -0.14(-2.33%) |
Feb 24, 2021 | 5.819 | 6.053 | 5.819 | 6.025 | 83,466 | +0.27(+4.72%) |
Feb 23, 2021 | 5.866 | 5.931 | 5.632 | 5.753 | 152,004 | -0.27(-4.51%) |
Feb 22, 2021 | 6.333 | 6.484 | 5.950 | 6.025 | 194,680 | -0.32(-5.02%) |
Feb 19, 2021 | 6.147 | 7.300 | 6.147 | 6.344 | 1,233,027 | +0.20(+3.20%) |
Feb 18, 2021 | 6.325 | 6.325 | 6.072 | 6.147 | 22,838 | -0.18(-2.81%) |
Feb 17, 2021 | 6.475 | 6.475 | 6.203 | 6.325 | 41,101 | -0.17(-2.60%) |
Feb 16, 2021 | 6.606 | 6.747 | 6.390 | 6.494 | 63,648 | -0.06(-0.86%) |
Feb 12, 2021 | 6.325 | 6.559 | 6.212 | 6.550 | 82,066 | +0.22(+3.56%) |
Feb 11, 2021 | 6.625 | 6.690 | 6.110 | 6.325 | 119,739 | -0.23(-3.57%) |
Feb 10, 2021 | 6.569 | 6.569 | 6.091 | 6.559 | 175,299 | +0.07(+1.16%) |
Feb 09, 2021 | 6.035 | 7.862 | 5.913 | 6.484 | 1,779,386 | +0.52(+8.63%) |
Feb 08, 2021 | 5.688 | 5.969 | 5.594 | 5.969 | 44,774 | +0.28(+4.94%) |
Feb 05, 2021 | 5.894 | 5.946 | 5.641 | 5.688 | 33,829 | -0.21(-3.50%) |
Feb 04, 2021 | 5.847 | 5.960 | 5.810 | 5.894 | 15,632 | +0.11(+1.94%) |
Feb 03, 2021 | 5.949 | 5.949 | 5.763 | 5.782 | 16,683 | -0.15(-2.50%) |
Feb 02, 2021 | 5.809 | 6.007 | 5.805 | 5.930 | 16,697 | +0.08(+1.43%) |