Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.737 | 8.889 | 8.737 | 8.820 | 8,317,074 | +0.13(+1.48%) |
Jun 29, 2021 | 8.746 | 8.801 | 8.631 | 8.691 | 10,494,599 | +0.05(+0.53%) |
Jun 28, 2021 | 8.930 | 8.930 | 8.594 | 8.645 | 14,950,725 | -0.32(-3.59%) |
Jun 25, 2021 | 9.096 | 9.110 | 8.948 | 8.967 | 6,420,997 | -0.06(-0.71%) |
Jun 24, 2021 | 9.022 | 9.068 | 8.894 | 9.031 | 7,793,428 | +0.02(+0.20%) |
Jun 23, 2021 | 9.197 | 9.284 | 8.994 | 9.013 | 10,911,659 | -0.08(-0.91%) |
Jun 22, 2021 | 9.197 | 9.197 | 8.962 | 9.096 | 13,202,922 | -0.13(-1.40%) |
Jun 21, 2021 | 9.013 | 9.271 | 8.866 | 9.225 | 10,259,508 | +0.32(+3.62%) |
Jun 18, 2021 | 8.727 | 9.151 | 8.640 | 8.902 | 12,398,227 | -0.01(-0.10%) |
Jun 17, 2021 | 9.271 | 9.280 | 8.755 | 8.912 | 13,457,228 | -0.40(-4.25%) |
Jun 16, 2021 | 9.584 | 9.593 | 9.248 | 9.307 | 10,773,981 | -0.28(-2.88%) |
Jun 15, 2021 | 9.307 | 9.708 | 9.307 | 9.584 | 15,279,608 | +0.35(+3.79%) |
Jun 14, 2021 | 9.252 | 9.390 | 9.192 | 9.234 | 9,416,588 | +0.04(+0.48%) |
Jun 11, 2021 | 9.291 | 9.355 | 9.135 | 9.190 | 10,065,446 | -0.07(-0.79%) |
Jun 10, 2021 | 9.282 | 9.291 | 8.970 | 9.264 | 17,641,598 | +0.16(+1.72%) |
Jun 09, 2021 | 9.117 | 9.245 | 8.974 | 9.107 | 11,836,418 | +0.06(+0.71%) |
Jun 08, 2021 | 8.740 | 9.117 | 8.703 | 9.043 | 17,427,100 | +0.34(+3.91%) |
Jun 07, 2021 | 8.675 | 8.813 | 8.510 | 8.703 | 10,926,136 | +0.05(+0.53%) |
Jun 04, 2021 | 8.547 | 8.731 | 8.464 | 8.657 | 10,675,203 | +0.22(+2.61%) |
Jun 03, 2021 | 8.400 | 8.459 | 8.299 | 8.436 | 8,808,221 | +0.00(+0.00%) |
Jun 02, 2021 | 8.262 | 8.547 | 8.161 | 8.436 | 14,542,568 | +0.28(+3.49%) |
Jun 01, 2021 | 7.858 | 8.216 | 7.793 | 8.152 | 17,427,996 | +0.68(+9.10%) |
May 28, 2021 | 7.389 | 7.495 | 7.292 | 7.472 | 7,741,954 | +0.11(+1.50%) |
May 27, 2021 | 7.279 | 7.426 | 7.251 | 7.361 | 7,169,805 | +0.14(+1.91%) |
May 26, 2021 | 7.104 | 7.283 | 7.086 | 7.223 | 8,110,106 | +0.11(+1.55%) |
May 25, 2021 | 7.306 | 7.352 | 7.104 | 7.113 | 7,896,319 | -0.27(-3.61%) |
May 24, 2021 | 7.297 | 7.389 | 7.131 | 7.380 | 6,650,735 | +0.20(+2.82%) |
May 21, 2021 | 7.324 | 7.343 | 7.136 | 7.177 | 8,264,454 | -0.03(-0.38%) |
May 20, 2021 | 7.251 | 7.260 | 7.067 | 7.205 | 7,355,698 | -0.05(-0.63%) |
May 19, 2021 | 7.407 | 7.407 | 7.177 | 7.251 | 11,363,212 | -0.29(-3.90%) |
May 18, 2021 | 7.619 | 7.784 | 7.426 | 7.545 | 11,686,084 | -0.07(-0.97%) |
May 17, 2021 | 7.370 | 7.619 | 7.324 | 7.619 | 11,788,602 | +0.23(+3.11%) |
May 14, 2021 | 7.168 | 7.415 | 7.168 | 7.389 | 12,861,385 | +0.31(+4.42%) |
May 13, 2021 | 7.168 | 7.306 | 6.943 | 7.076 | 12,545,683 | -0.18(-2.53%) |
May 12, 2021 | 7.131 | 7.481 | 7.131 | 7.260 | 13,980,675 | +0.17(+2.33%) |
May 11, 2021 | 6.893 | 7.150 | 6.746 | 7.095 | 14,797,468 | +0.06(+0.78%) |
May 10, 2021 | 7.398 | 7.416 | 7.021 | 7.040 | 16,601,713 | -0.22(-3.04%) |
May 07, 2021 | 7.334 | 7.384 | 7.210 | 7.260 | 11,895,598 | -0.06(-0.88%) |
May 06, 2021 | 7.233 | 7.329 | 7.049 | 7.324 | 9,079,324 | +0.15(+2.05%) |
May 05, 2021 | 7.141 | 7.265 | 6.966 | 7.177 | 14,607,383 | +0.14(+1.96%) |
May 04, 2021 | 7.407 | 7.407 | 6.957 | 7.040 | 14,854,866 | -0.38(-5.08%) |
May 03, 2021 | 7.223 | 7.416 | 7.141 | 7.416 | 7,170,408 | +0.28(+3.86%) |
Apr 30, 2021 | 7.205 | 7.306 | 7.113 | 7.141 | 6,228,463 | -0.16(-2.14%) |
Apr 29, 2021 | 7.398 | 7.490 | 7.200 | 7.297 | 7,622,674 | +0.05(+0.63%) |
Apr 28, 2021 | 6.939 | 7.279 | 6.902 | 7.251 | 10,138,042 | +0.35(+5.06%) |
Apr 27, 2021 | 6.994 | 7.030 | 6.782 | 6.902 | 17,286,266 | -0.06(-0.79%) |
Apr 26, 2021 | 6.893 | 7.003 | 6.874 | 6.957 | 4,647,838 | +0.06(+0.93%) |
Apr 23, 2021 | 6.929 | 6.939 | 6.801 | 6.893 | 4,000,405 | +0.06(+0.81%) |
Apr 22, 2021 | 6.929 | 6.939 | 6.708 | 6.837 | 6,699,476 | -0.10(-1.46%) |
Apr 21, 2021 | 6.589 | 6.939 | 6.580 | 6.939 | 5,411,666 | +0.22(+3.28%) |
Apr 20, 2021 | 7.177 | 7.223 | 6.709 | 6.718 | 10,783,666 | -0.50(-6.88%) |
Apr 19, 2021 | 7.389 | 7.407 | 7.196 | 7.214 | 7,726,779 | -0.11(-1.51%) |
Apr 16, 2021 | 7.490 | 7.490 | 7.282 | 7.324 | 6,338,146 | -0.11(-1.48%) |
Apr 15, 2021 | 7.416 | 7.490 | 7.324 | 7.435 | 7,393,018 | +0.07(+1.00%) |
Apr 14, 2021 | 7.003 | 7.481 | 7.003 | 7.361 | 7,287,880 | +0.42(+6.09%) |
Apr 13, 2021 | 6.939 | 7.017 | 6.929 | 6.939 | 4,160,922 | -0.04(-0.53%) |
Apr 12, 2021 | 7.067 | 7.095 | 6.929 | 6.975 | 3,927,362 | -0.01(-0.13%) |
Apr 09, 2021 | 7.113 | 7.196 | 6.975 | 6.984 | 5,290,167 | -0.17(-2.31%) |
Apr 08, 2021 | 7.067 | 7.150 | 6.939 | 7.150 | 5,558,182 | +0.06(+0.91%) |
Apr 07, 2021 | 7.086 | 7.104 | 6.929 | 7.086 | 5,561,228 | +0.00(+0.00%) |
Apr 06, 2021 | 7.021 | 7.288 | 7.012 | 7.086 | 9,952,574 | +0.11(+1.58%) |
Apr 05, 2021 | 7.214 | 7.214 | 6.893 | 6.975 | 7,476,159 | -0.26(-3.56%) |