Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.012 | 8.129 | 7.694 | 7.694 | 793,939 | -0.41(-5.06%) |
Apr 29, 2021 | 7.987 | 8.138 | 7.882 | 8.104 | 581,269 | +0.15(+1.89%) |
Apr 28, 2021 | 7.838 | 8.020 | 7.838 | 7.954 | 577,696 | +0.14(+1.79%) |
Apr 27, 2021 | 7.748 | 7.945 | 7.715 | 7.813 | 604,071 | +0.02(+0.32%) |
Apr 26, 2021 | 7.715 | 7.879 | 7.715 | 7.789 | 317,412 | +0.07(+0.96%) |
Apr 23, 2021 | 7.632 | 7.780 | 7.624 | 7.715 | 892,861 | +0.05(+0.65%) |
Apr 22, 2021 | 7.780 | 7.805 | 7.583 | 7.665 | 466,176 | -0.08(-1.06%) |
Apr 21, 2021 | 7.311 | 7.772 | 7.253 | 7.748 | 627,093 | +0.25(+3.30%) |
Apr 20, 2021 | 7.599 | 7.665 | 7.298 | 7.500 | 852,311 | -0.15(-1.94%) |
Apr 19, 2021 | 7.624 | 7.846 | 7.583 | 7.649 | 420,801 | -0.03(-0.43%) |
Apr 16, 2021 | 7.871 | 7.884 | 7.616 | 7.682 | 521,230 | -0.18(-2.31%) |
Apr 15, 2021 | 7.731 | 7.863 | 7.657 | 7.863 | 513,011 | +0.12(+1.49%) |
Apr 14, 2021 | 7.723 | 7.830 | 7.558 | 7.748 | 717,744 | +0.16(+2.17%) |
Apr 13, 2021 | 7.616 | 7.706 | 7.451 | 7.583 | 399,549 | -0.10(-1.29%) |
Apr 12, 2021 | 7.830 | 7.962 | 7.591 | 7.682 | 886,389 | -0.01(-0.11%) |
Apr 09, 2021 | 8.036 | 8.226 | 7.616 | 7.690 | 964,324 | -0.35(-4.31%) |
Apr 08, 2021 | 7.921 | 8.094 | 7.805 | 8.036 | 318,844 | +0.09(+1.14%) |
Apr 07, 2021 | 7.838 | 7.954 | 7.748 | 7.945 | 894,200 | +0.10(+1.26%) |
Apr 06, 2021 | 7.624 | 7.871 | 7.624 | 7.846 | 871,753 | +0.14(+1.82%) |
Apr 05, 2021 | 7.723 | 7.723 | 7.401 | 7.706 | 678,790 | -0.04(-0.53%) |
Apr 01, 2021 | 7.731 | 7.863 | 7.607 | 7.748 | 555,323 | +0.05(+0.64%) |
Mar 31, 2021 | 7.368 | 7.879 | 7.278 | 7.698 | 1,378,009 | +0.33(+4.47%) |
Mar 30, 2021 | 7.484 | 7.541 | 7.311 | 7.368 | 253,381 | -0.08(-1.11%) |
Mar 29, 2021 | 7.278 | 7.599 | 7.150 | 7.451 | 606,456 | +0.02(+0.22%) |
Mar 26, 2021 | 7.261 | 7.476 | 7.220 | 7.434 | 642,801 | +0.21(+2.85%) |
Mar 25, 2021 | 6.857 | 7.253 | 6.709 | 7.228 | 760,654 | +0.32(+4.65%) |
Mar 24, 2021 | 7.088 | 7.278 | 6.882 | 6.907 | 701,270 | -0.02(-0.24%) |
Mar 23, 2021 | 7.261 | 7.335 | 6.886 | 6.923 | 1,093,573 | -0.50(-6.77%) |
Mar 22, 2021 | 7.756 | 7.756 | 7.261 | 7.426 | 879,297 | -0.19(-2.49%) |
Mar 19, 2021 | 7.748 | 7.912 | 7.492 | 7.616 | 2,126,536 | -0.14(-1.81%) |
Mar 18, 2021 | 8.374 | 8.481 | 7.706 | 7.756 | 1,238,205 | -0.68(-8.11%) |
Mar 17, 2021 | 7.954 | 8.572 | 7.912 | 8.440 | 2,445,753 | +0.55(+7.00%) |
Mar 16, 2021 | 7.723 | 7.937 | 7.657 | 7.888 | 1,250,582 | +0.02(+0.21%) |
Mar 15, 2021 | 7.838 | 7.923 | 7.599 | 7.871 | 726,998 | -0.01(-0.10%) |
Mar 12, 2021 | 7.665 | 7.912 | 7.640 | 7.879 | 835,351 | +0.28(+3.69%) |
Mar 11, 2021 | 7.426 | 7.649 | 7.360 | 7.599 | 1,247,808 | +0.19(+2.56%) |
Mar 10, 2021 | 7.253 | 7.443 | 7.179 | 7.410 | 972,197 | +0.27(+3.81%) |
Mar 09, 2021 | 7.360 | 7.467 | 7.121 | 7.138 | 1,222,576 | -0.31(-4.20%) |
Mar 08, 2021 | 7.467 | 7.731 | 7.397 | 7.451 | 1,677,697 | +0.03(+0.44%) |
Mar 05, 2021 | 7.599 | 7.739 | 7.204 | 7.418 | 1,457,527 | +0.07(+0.90%) |
Mar 04, 2021 | 7.245 | 7.616 | 7.047 | 7.352 | 1,718,825 | +0.15(+2.06%) |
Mar 03, 2021 | 7.377 | 7.805 | 7.121 | 7.204 | 2,162,945 | -0.17(-2.35%) |
Mar 02, 2021 | 7.047 | 7.401 | 6.866 | 7.377 | 1,897,925 | +0.26(+3.71%) |
Mar 01, 2021 | 6.651 | 7.195 | 6.643 | 7.113 | 3,441,844 | +0.61(+9.38%) |
Feb 26, 2021 | 6.643 | 6.981 | 6.412 | 6.503 | 3,014,665 | -0.31(-4.59%) |
Feb 25, 2021 | 6.791 | 7.055 | 6.404 | 6.816 | 1,836,507 | +0.26(+4.03%) |
Feb 24, 2021 | 6.363 | 6.964 | 6.346 | 6.552 | 2,324,453 | +0.26(+4.19%) |
Feb 23, 2021 | 6.313 | 6.346 | 5.827 | 6.289 | 1,493,992 | +0.02(+0.39%) |
Feb 22, 2021 | 6.025 | 6.499 | 6.025 | 6.264 | 1,989,975 | +0.19(+3.12%) |
Feb 19, 2021 | 5.835 | 6.124 | 5.769 | 6.074 | 990,045 | +0.35(+6.04%) |
Feb 18, 2021 | 5.588 | 6.074 | 5.440 | 5.728 | 1,518,036 | -0.13(-2.25%) |
Feb 17, 2021 | 5.868 | 6.140 | 5.778 | 5.860 | 1,412,662 | -0.06(-0.98%) |
Feb 16, 2021 | 5.811 | 6.041 | 5.778 | 5.918 | 909,252 | +0.27(+4.82%) |
Feb 12, 2021 | 5.736 | 5.992 | 5.606 | 5.646 | 1,101,668 | -0.06(-1.01%) |
Feb 11, 2021 | 5.547 | 5.802 | 5.399 | 5.703 | 1,093,198 | +0.16(+2.98%) |
Feb 10, 2021 | 5.324 | 5.547 | 5.316 | 5.539 | 989,583 | +0.21(+4.02%) |
Feb 09, 2021 | 5.572 | 5.596 | 5.291 | 5.324 | 860,465 | -0.16(-2.86%) |
Feb 08, 2021 | 5.605 | 5.662 | 5.464 | 5.481 | 1,420,798 | -0.04(-0.75%) |
Feb 05, 2021 | 5.291 | 5.671 | 5.291 | 5.522 | 1,755,268 | +0.26(+5.02%) |
Feb 04, 2021 | 5.151 | 5.399 | 5.091 | 5.258 | 735,848 | +0.16(+3.07%) |
Feb 03, 2021 | 5.003 | 5.176 | 4.993 | 5.102 | 1,288,537 | +0.15(+2.99%) |
Feb 02, 2021 | 5.127 | 5.267 | 4.888 | 4.953 | 1,053,351 | -0.15(-2.91%) |