Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 7.900 | 8.540 | 7.770 | 8.480 | 1,381,542 | +0.53(+6.67%) |
Jun 29, 2021 | 8.120 | 8.120 | 7.700 | 7.950 | 649,287 | -0.09(-1.12%) |
Jun 28, 2021 | 8.040 | 8.150 | 7.810 | 8.040 | 407,613 | +0.00(+0.00%) |
Jun 25, 2021 | 8.390 | 8.480 | 7.930 | 8.040 | 745,343 | -0.34(-4.06%) |
Jun 24, 2021 | 7.890 | 8.450 | 7.810 | 8.380 | 1,453,235 | +0.57(+7.30%) |
Jun 23, 2021 | 7.890 | 8.270 | 7.650 | 7.810 | 839,198 | -0.03(-0.38%) |
Jun 22, 2021 | 7.750 | 7.860 | 7.460 | 7.840 | 929,959 | +0.05(+0.64%) |
Jun 21, 2021 | 8.000 | 8.000 | 7.470 | 7.790 | 1,018,275 | -0.18(-2.26%) |
Jun 18, 2021 | 8.100 | 8.230 | 7.950 | 7.970 | 703,050 | -0.08(-0.99%) |
Jun 17, 2021 | 8.300 | 8.420 | 8.020 | 8.050 | 991,576 | -0.26(-3.13%) |
Jun 16, 2021 | 8.500 | 8.530 | 8.020 | 8.310 | 1,368,374 | -0.21(-2.46%) |
Jun 15, 2021 | 9.300 | 9.330 | 8.400 | 8.520 | 1,716,726 | -0.68(-7.39%) |
Jun 14, 2021 | 9.200 | 9.419 | 9.080 | 9.200 | 526,047 | +0.10(+1.10%) |
Jun 11, 2021 | 9.490 | 9.600 | 8.850 | 9.100 | 1,230,493 | -0.24(-2.57%) |
Jun 10, 2021 | 9.720 | 10.40 | 9.130 | 9.340 | 3,293,421 | -0.37(-3.81%) |
Jun 09, 2021 | 9.500 | 10.35 | 9.470 | 9.710 | 1,693,846 | +0.28(+2.97%) |
Jun 08, 2021 | 9.650 | 9.719 | 9.300 | 9.430 | 744,050 | -0.09(-0.95%) |
Jun 07, 2021 | 9.310 | 9.630 | 9.020 | 9.520 | 561,683 | +0.29(+3.14%) |
Jun 04, 2021 | 9.280 | 9.590 | 9.050 | 9.230 | 488,982 | -0.14(-1.49%) |
Jun 03, 2021 | 9.250 | 9.590 | 8.950 | 9.370 | 1,135,306 | +0.37(+4.11%) |
Jun 02, 2021 | 9.900 | 10.14 | 8.980 | 9.000 | 2,045,102 | -0.94(-9.46%) |
Jun 01, 2021 | 9.370 | 10.19 | 9.060 | 9.940 | 1,559,192 | +0.79(+8.63%) |
May 28, 2021 | 9.650 | 9.750 | 8.950 | 9.150 | 898,387 | -0.36(-3.79%) |
May 27, 2021 | 10.59 | 10.59 | 9.430 | 9.510 | 1,208,800 | -0.95(-9.08%) |
May 26, 2021 | 9.410 | 10.48 | 9.370 | 10.46 | 1,468,514 | +1.05(+11.16%) |
May 25, 2021 | 9.410 | 9.679 | 9.210 | 9.410 | 555,760 | +0.06(+0.64%) |
May 24, 2021 | 9.170 | 9.470 | 9.056 | 9.350 | 396,508 | +0.21(+2.30%) |
May 21, 2021 | 9.650 | 9.650 | 9.100 | 9.140 | 274,610 | -0.26(-2.77%) |
May 20, 2021 | 10.01 | 10.06 | 9.350 | 9.400 | 643,329 | -0.60(-6.00%) |
May 19, 2021 | 9.320 | 10.04 | 9.240 | 10.00 | 518,735 | +0.14(+1.42%) |
May 18, 2021 | 9.670 | 10.18 | 9.580 | 9.860 | 530,019 | +0.35(+3.68%) |
May 17, 2021 | 9.210 | 9.740 | 9.200 | 9.510 | 309,570 | +0.21(+2.26%) |
May 14, 2021 | 8.750 | 9.440 | 8.700 | 9.300 | 460,424 | +0.76(+8.90%) |
May 13, 2021 | 9.150 | 9.365 | 8.370 | 8.540 | 832,690 | -0.43(-4.79%) |
May 12, 2021 | 9.600 | 9.682 | 8.970 | 8.970 | 916,310 | -0.92(-9.30%) |
May 11, 2021 | 8.950 | 9.930 | 8.790 | 9.890 | 879,875 | +0.30(+3.13%) |
May 10, 2021 | 9.640 | 9.840 | 8.945 | 9.590 | 926,623 | -0.04(-0.42%) |
May 07, 2021 | 10.26 | 10.34 | 9.580 | 9.630 | 1,084,995 | -0.72(-6.96%) |
May 06, 2021 | 10.00 | 10.46 | 9.810 | 10.35 | 595,553 | +0.29(+2.88%) |
May 05, 2021 | 10.07 | 10.45 | 9.850 | 10.06 | 655,352 | +0.17(+1.72%) |
May 04, 2021 | 10.10 | 10.10 | 9.780 | 9.890 | 1,092,153 | -0.31(-3.04%) |
May 03, 2021 | 10.09 | 10.38 | 10.01 | 10.20 | 349,251 | +0.17(+1.69%) |
Apr 30, 2021 | 10.39 | 10.50 | 9.980 | 10.03 | 1,065,300 | -0.53(-5.02%) |
Apr 29, 2021 | 11.30 | 11.36 | 10.30 | 10.56 | 753,813 | -0.60(-5.38%) |
Apr 28, 2021 | 11.05 | 11.30 | 10.83 | 11.16 | 582,395 | +0.20(+1.82%) |
Apr 27, 2021 | 11.99 | 12.15 | 10.88 | 10.96 | 1,103,542 | -1.03(-8.59%) |
Apr 26, 2021 | 11.47 | 12.06 | 11.36 | 11.99 | 878,132 | +0.72(+6.39%) |
Apr 23, 2021 | 11.50 | 11.90 | 11.16 | 11.27 | 397,200 | +0.04(+0.36%) |
Apr 22, 2021 | 11.15 | 12.65 | 11.10 | 11.23 | 1,184,850 | +0.07(+0.63%) |
Apr 21, 2021 | 10.15 | 11.46 | 9.950 | 11.16 | 798,502 | +0.97(+9.52%) |
Apr 20, 2021 | 10.44 | 10.84 | 9.910 | 10.19 | 652,476 | -0.09(-0.88%) |
Apr 19, 2021 | 11.08 | 11.10 | 10.06 | 10.28 | 746,793 | -0.73(-6.63%) |
Apr 16, 2021 | 11.39 | 11.39 | 10.92 | 11.01 | 595,800 | -0.25(-2.22%) |
Apr 15, 2021 | 11.70 | 11.70 | 10.79 | 11.26 | 707,693 | -0.29(-2.51%) |
Apr 14, 2021 | 11.66 | 12.35 | 11.33 | 11.55 | 987,415 | -0.16(-1.37%) |
Apr 13, 2021 | 11.20 | 11.80 | 10.97 | 11.71 | 649,738 | +0.67(+6.07%) |
Apr 12, 2021 | 12.11 | 12.37 | 10.90 | 11.04 | 1,354,665 | -1.07(-8.84%) |
Apr 09, 2021 | 12.69 | 13.29 | 12.05 | 12.11 | 1,150,000 | -1.26(-9.42%) |
Apr 08, 2021 | 12.30 | 13.50 | 12.19 | 13.37 | 1,113,060 | +1.22(+10.04%) |
Apr 07, 2021 | 12.52 | 12.88 | 12.11 | 12.15 | 816,753 | -0.54(-4.26%) |
Apr 06, 2021 | 12.16 | 12.71 | 11.82 | 12.69 | 851,591 | +0.38(+3.09%) |
Apr 05, 2021 | 13.05 | 13.14 | 11.42 | 12.31 | 1,754,202 | -0.59(-4.57%) |