Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.471 | 8.557 | 8.255 | 8.402 | 189,401 | -0.07(-0.81%) |
Jun 29, 2021 | 8.290 | 8.695 | 8.290 | 8.471 | 221,501 | +0.22(+2.72%) |
Jun 28, 2021 | 8.523 | 8.574 | 8.169 | 8.247 | 222,546 | -0.31(-3.63%) |
Jun 25, 2021 | 8.850 | 8.850 | 8.462 | 8.557 | 918,644 | -0.21(-2.36%) |
Jun 24, 2021 | 8.790 | 8.850 | 8.531 | 8.764 | 175,323 | -0.02(-0.20%) |
Jun 23, 2021 | 8.721 | 8.911 | 8.583 | 8.781 | 290,207 | +0.18(+2.11%) |
Jun 22, 2021 | 8.402 | 8.643 | 8.182 | 8.600 | 302,177 | +0.16(+1.84%) |
Jun 21, 2021 | 8.040 | 8.505 | 8.040 | 8.445 | 209,210 | +0.42(+5.27%) |
Jun 18, 2021 | 8.117 | 8.307 | 7.945 | 8.022 | 380,574 | -0.10(-1.27%) |
Jun 17, 2021 | 9.057 | 9.148 | 8.065 | 8.126 | 378,333 | -1.00(-10.96%) |
Jun 16, 2021 | 9.144 | 9.247 | 8.997 | 9.126 | 159,484 | -0.03(-0.28%) |
Jun 15, 2021 | 8.876 | 9.161 | 8.876 | 9.152 | 332,087 | +0.30(+3.41%) |
Jun 14, 2021 | 8.894 | 9.067 | 8.825 | 8.850 | 136,132 | -0.07(-0.82%) |
Jun 11, 2021 | 8.872 | 9.103 | 8.872 | 8.924 | 119,339 | +0.04(+0.48%) |
Jun 10, 2021 | 9.026 | 9.180 | 8.855 | 8.881 | 135,331 | -0.10(-1.14%) |
Jun 09, 2021 | 9.077 | 9.163 | 8.907 | 8.983 | 192,521 | -0.13(-1.41%) |
Jun 08, 2021 | 9.035 | 9.282 | 8.932 | 9.112 | 148,329 | +0.03(+0.28%) |
Jun 07, 2021 | 9.299 | 9.445 | 9.069 | 9.086 | 275,785 | -0.29(-3.10%) |
Jun 04, 2021 | 9.393 | 9.453 | 9.231 | 9.376 | 208,214 | -0.03(-0.36%) |
Jun 03, 2021 | 9.368 | 9.564 | 9.214 | 9.410 | 166,028 | +0.02(+0.18%) |
Jun 02, 2021 | 8.864 | 9.419 | 8.847 | 9.393 | 297,404 | +0.51(+5.77%) |
Jun 01, 2021 | 8.625 | 8.958 | 8.565 | 8.881 | 359,825 | +0.35(+4.10%) |
May 28, 2021 | 8.719 | 8.744 | 8.480 | 8.531 | 186,719 | -0.09(-0.99%) |
May 27, 2021 | 8.522 | 8.753 | 8.480 | 8.616 | 413,369 | +0.10(+1.20%) |
May 26, 2021 | 8.266 | 8.591 | 8.215 | 8.514 | 331,887 | +0.23(+2.78%) |
May 25, 2021 | 8.437 | 8.510 | 8.070 | 8.283 | 354,661 | -0.19(-2.22%) |
May 24, 2021 | 8.582 | 8.693 | 8.249 | 8.471 | 342,669 | -0.06(-0.70%) |
May 21, 2021 | 8.616 | 8.744 | 8.495 | 8.531 | 184,895 | +0.03(+0.40%) |
May 20, 2021 | 8.591 | 8.591 | 8.241 | 8.497 | 355,484 | -0.13(-1.49%) |
May 19, 2021 | 8.386 | 8.668 | 8.292 | 8.625 | 449,093 | +0.00(+0.00%) |
May 18, 2021 | 8.958 | 8.992 | 8.616 | 8.625 | 183,586 | -0.33(-3.72%) |
May 17, 2021 | 8.702 | 8.966 | 8.659 | 8.958 | 252,641 | +0.14(+1.55%) |
May 14, 2021 | 8.625 | 8.975 | 8.621 | 8.821 | 270,793 | +0.28(+3.30%) |
May 13, 2021 | 8.633 | 8.744 | 8.399 | 8.539 | 383,719 | -0.15(-1.67%) |
May 12, 2021 | 8.539 | 8.992 | 8.539 | 8.685 | 353,754 | +0.15(+1.70%) |
May 11, 2021 | 8.539 | 8.838 | 8.497 | 8.539 | 231,033 | -0.27(-3.10%) |
May 10, 2021 | 9.188 | 9.436 | 8.813 | 8.813 | 351,553 | -0.38(-4.09%) |
May 07, 2021 | 8.642 | 9.188 | 8.548 | 9.188 | 610,063 | +0.53(+6.11%) |
May 06, 2021 | 8.668 | 8.719 | 8.386 | 8.659 | 408,987 | -0.06(-0.69%) |
May 05, 2021 | 8.753 | 8.941 | 8.471 | 8.719 | 611,859 | -0.34(-3.77%) |
May 04, 2021 | 9.966 | 10.03 | 9.060 | 9.060 | 597,324 | -0.87(-8.77%) |
May 03, 2021 | 9.428 | 10.000 | 9.428 | 9.931 | 476,251 | +0.59(+6.31%) |
Apr 30, 2021 | 9.334 | 9.521 | 9.308 | 9.342 | 411,033 | -0.20(-2.06%) |
Apr 29, 2021 | 9.453 | 9.581 | 9.274 | 9.539 | 333,454 | +0.15(+1.55%) |
Apr 28, 2021 | 8.924 | 9.496 | 8.924 | 9.393 | 248,141 | +0.50(+5.67%) |
Apr 27, 2021 | 8.770 | 9.026 | 8.727 | 8.890 | 231,629 | +0.01(+0.10%) |
Apr 26, 2021 | 8.719 | 8.898 | 8.616 | 8.881 | 375,496 | +0.11(+1.27%) |
Apr 23, 2021 | 8.599 | 8.890 | 8.505 | 8.770 | 249,079 | +0.09(+1.08%) |
Apr 22, 2021 | 8.676 | 8.890 | 8.591 | 8.676 | 488,426 | -0.13(-1.45%) |
Apr 21, 2021 | 8.898 | 8.949 | 8.377 | 8.804 | 1,411,931 | -0.37(-4.00%) |
Apr 20, 2021 | 9.487 | 9.590 | 9.026 | 9.171 | 185,734 | -0.37(-3.85%) |
Apr 19, 2021 | 9.470 | 9.692 | 9.393 | 9.539 | 199,142 | -0.03(-0.27%) |
Apr 16, 2021 | 9.914 | 9.983 | 9.530 | 9.564 | 284,444 | -0.26(-2.61%) |
Apr 15, 2021 | 10.03 | 10.03 | 9.598 | 9.820 | 148,871 | -0.19(-1.88%) |
Apr 14, 2021 | 9.598 | 10.30 | 9.581 | 10.01 | 251,554 | +0.40(+4.18%) |
Apr 13, 2021 | 9.786 | 9.786 | 9.487 | 9.607 | 288,184 | -0.21(-2.17%) |
Apr 12, 2021 | 10.04 | 10.19 | 9.761 | 9.820 | 207,275 | -0.20(-2.04%) |
Apr 09, 2021 | 10.22 | 10.41 | 9.991 | 10.03 | 287,255 | -0.49(-4.63%) |
Apr 08, 2021 | 10.38 | 10.56 | 9.991 | 10.51 | 249,363 | +0.14(+1.32%) |
Apr 07, 2021 | 10.49 | 10.69 | 10.32 | 10.38 | 364,560 | -0.11(-1.06%) |
Apr 06, 2021 | 10.57 | 10.88 | 10.46 | 10.49 | 172,471 | -0.07(-0.65%) |
Apr 05, 2021 | 10.97 | 11.00 | 10.27 | 10.55 | 377,797 | -0.39(-3.59%) |