Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 7.945 | 8.244 | 7.715 | 8.116 | 1,776,481 | +0.06(+0.74%) |
Jun 29, 2021 | 8.099 | 8.116 | 7.647 | 8.056 | 1,406,145 | -0.09(-1.05%) |
Jun 28, 2021 | 8.056 | 8.201 | 7.988 | 8.141 | 1,047,642 | +0.15(+1.92%) |
Jun 25, 2021 | 8.124 | 8.269 | 7.911 | 7.988 | 1,170,634 | -0.09(-1.06%) |
Jun 24, 2021 | 8.184 | 8.199 | 7.903 | 8.073 | 1,873,504 | -0.07(-0.84%) |
Jun 23, 2021 | 7.954 | 8.158 | 7.681 | 8.141 | 1,582,130 | +0.27(+3.47%) |
Jun 22, 2021 | 7.766 | 7.928 | 7.387 | 7.869 | 3,139,641 | +0.20(+2.56%) |
Jun 21, 2021 | 8.576 | 8.576 | 7.366 | 7.673 | 4,590,620 | -0.77(-9.09%) |
Jun 18, 2021 | 8.610 | 8.653 | 8.312 | 8.440 | 4,858,663 | -0.07(-0.80%) |
Jun 17, 2021 | 8.210 | 8.875 | 8.065 | 8.508 | 5,636,607 | +0.48(+5.94%) |
Jun 16, 2021 | 7.860 | 8.261 | 7.587 | 8.031 | 3,555,038 | +0.06(+0.75%) |
Jun 15, 2021 | 8.014 | 8.303 | 7.698 | 7.971 | 5,059,793 | +0.11(+1.41%) |
Jun 14, 2021 | 7.161 | 7.979 | 7.152 | 7.860 | 8,687,892 | +0.80(+11.35%) |
Jun 11, 2021 | 6.948 | 7.127 | 6.735 | 7.059 | 1,902,590 | +0.16(+2.35%) |
Jun 10, 2021 | 7.417 | 7.792 | 6.880 | 6.897 | 4,252,908 | -0.43(-5.93%) |
Jun 09, 2021 | 7.067 | 7.655 | 7.059 | 7.332 | 4,809,459 | +0.22(+3.12%) |
Jun 08, 2021 | 7.161 | 7.178 | 6.624 | 7.110 | 2,596,048 | +0.05(+0.72%) |
Jun 07, 2021 | 7.357 | 7.374 | 6.871 | 7.059 | 3,207,413 | -0.30(-4.06%) |
Jun 04, 2021 | 6.922 | 7.476 | 6.914 | 7.357 | 2,725,364 | +0.51(+7.47%) |
Jun 03, 2021 | 7.016 | 7.144 | 6.692 | 6.846 | 1,740,138 | -0.33(-4.63%) |
Jun 02, 2021 | 7.161 | 7.417 | 7.008 | 7.178 | 2,733,828 | +0.10(+1.45%) |
Jun 01, 2021 | 6.479 | 7.161 | 6.462 | 7.076 | 3,036,638 | +0.66(+10.37%) |
May 28, 2021 | 6.743 | 6.777 | 6.283 | 6.411 | 2,136,658 | -0.37(-5.41%) |
May 27, 2021 | 6.394 | 6.786 | 6.283 | 6.777 | 4,258,180 | +0.43(+6.85%) |
May 26, 2021 | 6.650 | 6.777 | 6.223 | 6.343 | 2,228,253 | -0.41(-6.06%) |
May 25, 2021 | 6.820 | 7.459 | 6.070 | 6.752 | 6,458,480 | +0.13(+1.93%) |
May 24, 2021 | 6.530 | 6.760 | 6.351 | 6.624 | 1,746,175 | +0.21(+3.32%) |
May 21, 2021 | 6.675 | 6.684 | 6.326 | 6.411 | 2,389,932 | -0.17(-2.59%) |
May 20, 2021 | 6.505 | 6.598 | 6.300 | 6.581 | 2,044,447 | +0.15(+2.39%) |
May 19, 2021 | 6.078 | 6.453 | 5.968 | 6.428 | 1,638,589 | +0.10(+1.62%) |
May 18, 2021 | 6.257 | 6.530 | 6.210 | 6.326 | 2,241,057 | +0.20(+3.34%) |
May 17, 2021 | 5.933 | 6.240 | 5.823 | 6.121 | 2,368,091 | +0.29(+4.97%) |
May 14, 2021 | 5.447 | 5.874 | 5.447 | 5.831 | 1,834,352 | +0.44(+8.23%) |
May 13, 2021 | 5.303 | 5.482 | 5.277 | 5.388 | 1,321,179 | +0.04(+0.80%) |
May 12, 2021 | 5.430 | 5.609 | 5.320 | 5.345 | 1,092,626 | -0.10(-1.88%) |
May 11, 2021 | 5.141 | 5.524 | 5.115 | 5.447 | 877,057 | +0.06(+1.11%) |
May 10, 2021 | 5.439 | 5.524 | 5.115 | 5.388 | 1,664,313 | -0.14(-2.62%) |
May 07, 2021 | 5.447 | 5.788 | 5.422 | 5.533 | 953,189 | +0.12(+2.20%) |
May 06, 2021 | 5.456 | 5.482 | 5.226 | 5.413 | 923,856 | -0.11(-2.01%) |
May 05, 2021 | 5.627 | 5.823 | 5.490 | 5.524 | 1,073,172 | -0.03(-0.46%) |
May 04, 2021 | 5.669 | 5.669 | 5.328 | 5.550 | 927,108 | -0.11(-1.96%) |
May 03, 2021 | 5.788 | 5.797 | 5.609 | 5.661 | 626,436 | -0.06(-1.04%) |
Apr 30, 2021 | 5.788 | 5.908 | 5.699 | 5.720 | 684,923 | -0.14(-2.33%) |
Apr 29, 2021 | 6.078 | 6.121 | 5.609 | 5.857 | 1,010,014 | -0.20(-3.24%) |
Apr 28, 2021 | 5.737 | 6.189 | 5.737 | 6.053 | 1,044,189 | +0.19(+3.20%) |
Apr 27, 2021 | 6.053 | 6.053 | 5.737 | 5.865 | 887,949 | -0.06(-1.01%) |
Apr 26, 2021 | 5.661 | 6.036 | 5.541 | 5.925 | 1,486,656 | +0.27(+4.83%) |
Apr 23, 2021 | 5.456 | 5.754 | 5.371 | 5.652 | 914,365 | +0.28(+5.24%) |
Apr 22, 2021 | 5.541 | 5.627 | 5.349 | 5.371 | 1,238,275 | -0.13(-2.33%) |
Apr 21, 2021 | 5.217 | 5.499 | 5.115 | 5.499 | 1,454,621 | +0.30(+5.74%) |
Apr 20, 2021 | 5.209 | 5.320 | 4.987 | 5.200 | 1,219,136 | -0.09(-1.61%) |
Apr 19, 2021 | 5.209 | 5.388 | 5.149 | 5.286 | 1,096,409 | +0.08(+1.47%) |
Apr 16, 2021 | 5.132 | 5.277 | 5.047 | 5.209 | 1,173,836 | +0.03(+0.66%) |
Apr 15, 2021 | 5.516 | 5.558 | 5.004 | 5.175 | 1,865,547 | -0.26(-4.71%) |
Apr 14, 2021 | 5.430 | 5.746 | 5.379 | 5.430 | 1,011,892 | +0.00(+0.00%) |
Apr 13, 2021 | 5.447 | 5.644 | 5.371 | 5.430 | 1,424,107 | -0.02(-0.31%) |
Apr 12, 2021 | 5.908 | 5.925 | 5.422 | 5.447 | 1,168,737 | -0.45(-7.66%) |
Apr 09, 2021 | 5.942 | 5.968 | 5.763 | 5.899 | 785,099 | -0.08(-1.28%) |
Apr 08, 2021 | 5.831 | 6.061 | 5.737 | 5.976 | 1,539,933 | +0.15(+2.64%) |
Apr 07, 2021 | 5.806 | 6.010 | 5.678 | 5.823 | 1,274,768 | +0.06(+1.04%) |
Apr 06, 2021 | 5.840 | 6.100 | 5.729 | 5.763 | 1,548,666 | -0.07(-1.17%) |
Apr 05, 2021 | 5.823 | 5.881 | 5.656 | 5.831 | 1,155,505 | +0.07(+1.15%) |