Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.122 | 8.168 | 8.023 | 8.048 | 16,292 | -0.06(-0.71%) |
Jun 29, 2021 | 8.130 | 8.130 | 8.056 | 8.106 | 7,619 | +0.00(+0.00%) |
Jun 28, 2021 | 8.114 | 8.164 | 8.064 | 8.106 | 32,182 | +0.01(+0.11%) |
Jun 25, 2021 | 8.101 | 8.105 | 8.056 | 8.097 | 14,230 | +0.03(+0.40%) |
Jun 24, 2021 | 8.114 | 8.122 | 8.064 | 8.064 | 15,802 | +0.01(+0.10%) |
Jun 23, 2021 | 8.089 | 8.130 | 8.048 | 8.056 | 8,267 | -0.02(-0.31%) |
Jun 22, 2021 | 8.048 | 8.106 | 8.048 | 8.081 | 14,122 | +0.01(+0.10%) |
Jun 21, 2021 | 8.015 | 8.097 | 8.015 | 8.073 | 29,530 | +0.02(+0.21%) |
Jun 18, 2021 | 8.073 | 8.130 | 8.011 | 8.056 | 42,394 | -0.07(-0.84%) |
Jun 17, 2021 | 8.132 | 8.157 | 8.092 | 8.124 | 16,496 | -0.02(-0.30%) |
Jun 16, 2021 | 8.100 | 8.149 | 8.100 | 8.149 | 44,162 | +0.06(+0.71%) |
Jun 15, 2021 | 8.075 | 8.108 | 8.075 | 8.092 | 3,496 | +0.03(+0.41%) |
Jun 14, 2021 | 8.083 | 8.083 | 8.034 | 8.059 | 50,137 | +0.00(+0.05%) |
Jun 11, 2021 | 8.100 | 8.100 | 8.034 | 8.055 | 5,661 | +0.00(+0.05%) |
Jun 10, 2021 | 8.010 | 8.051 | 8.010 | 8.051 | 50,839 | +0.05(+0.61%) |
Jun 09, 2021 | 7.937 | 8.018 | 7.912 | 8.002 | 30,308 | +0.08(+1.03%) |
Jun 08, 2021 | 7.920 | 7.937 | 7.880 | 7.920 | 57,318 | +0.05(+0.62%) |
Jun 07, 2021 | 7.822 | 7.894 | 7.749 | 7.871 | 58,827 | +0.15(+2.01%) |
Jun 04, 2021 | 7.937 | 7.969 | 7.521 | 7.716 | 185,836 | -0.18(-2.27%) |
Jun 03, 2021 | 7.871 | 7.904 | 7.871 | 7.896 | 7,162 | -0.02(-0.31%) |
Jun 02, 2021 | 7.937 | 7.937 | 7.908 | 7.920 | 13,613 | +0.00(+0.00%) |
Jun 01, 2021 | 7.904 | 7.969 | 7.896 | 7.920 | 65,628 | +0.02(+0.31%) |
May 28, 2021 | 7.859 | 7.904 | 7.859 | 7.896 | 13,242 | +0.03(+0.41%) |
May 27, 2021 | 7.831 | 7.863 | 7.806 | 7.863 | 13,473 | +0.07(+0.84%) |
May 26, 2021 | 7.790 | 7.798 | 7.775 | 7.798 | 14,582 | +0.03(+0.42%) |
May 25, 2021 | 7.692 | 7.765 | 7.692 | 7.765 | 18,312 | +0.09(+1.17%) |
May 24, 2021 | 7.627 | 7.700 | 7.627 | 7.676 | 32,885 | +0.06(+0.75%) |
May 21, 2021 | 7.594 | 7.627 | 7.594 | 7.618 | 8,180 | +0.03(+0.43%) |
May 20, 2021 | 7.594 | 7.594 | 7.586 | 7.586 | 17,894 | +0.01(+0.11%) |
May 19, 2021 | 7.570 | 7.618 | 7.553 | 7.578 | 8,462 | -0.07(-0.85%) |
May 18, 2021 | 7.635 | 7.643 | 7.635 | 7.643 | 5,500 | +0.04(+0.54%) |
May 17, 2021 | 7.602 | 7.602 | 7.561 | 7.602 | 12,932 | +0.05(+0.64%) |
May 14, 2021 | 7.561 | 7.561 | 7.542 | 7.554 | 6,832 | +0.04(+0.50%) |
May 13, 2021 | 7.480 | 7.537 | 7.464 | 7.517 | 9,465 | +0.09(+1.15%) |
May 12, 2021 | 7.415 | 7.480 | 7.415 | 7.431 | 21,362 | -0.05(-0.72%) |
May 11, 2021 | 7.496 | 7.496 | 7.472 | 7.485 | 10,005 | -0.09(-1.23%) |
May 10, 2021 | 7.635 | 7.635 | 7.545 | 7.578 | 31,843 | -0.01(-0.11%) |
May 07, 2021 | 7.512 | 7.586 | 7.488 | 7.586 | 26,155 | +0.11(+1.42%) |
May 06, 2021 | 7.439 | 7.480 | 7.406 | 7.480 | 18,005 | +0.05(+0.66%) |
May 05, 2021 | 7.439 | 7.455 | 7.431 | 7.431 | 10,859 | +0.02(+0.33%) |
May 04, 2021 | 7.398 | 7.423 | 7.325 | 7.406 | 57,139 | -0.06(-0.76%) |
May 03, 2021 | 7.455 | 7.464 | 7.441 | 7.463 | 34,881 | +0.07(+0.99%) |
Apr 30, 2021 | 7.439 | 7.439 | 7.390 | 7.390 | 7,968 | -0.08(-1.09%) |
Apr 29, 2021 | 7.529 | 7.529 | 7.472 | 7.472 | 9,506 | -0.01(-0.11%) |
Apr 28, 2021 | 7.480 | 7.512 | 7.464 | 7.480 | 17,114 | -0.01(-0.11%) |
Apr 27, 2021 | 7.512 | 7.513 | 7.472 | 7.488 | 9,377 | -0.03(-0.45%) |
Apr 26, 2021 | 7.521 | 7.545 | 7.504 | 7.521 | 10,052 | -0.02(-0.31%) |
Apr 23, 2021 | 7.537 | 7.545 | 7.529 | 7.545 | 5,026 | +0.02(+0.33%) |
Apr 22, 2021 | 7.545 | 7.545 | 7.512 | 7.521 | 12,488 | -0.02(-0.22%) |
Apr 21, 2021 | 7.464 | 7.537 | 7.455 | 7.537 | 9,578 | +0.06(+0.76%) |
Apr 20, 2021 | 7.472 | 7.512 | 7.472 | 7.480 | 7,924 | -0.04(-0.55%) |
Apr 19, 2021 | 7.538 | 7.545 | 7.521 | 7.521 | 5,603 | +0.02(+0.23%) |
Apr 16, 2021 | 7.464 | 7.545 | 7.439 | 7.504 | 27,216 | +0.02(+0.22%) |
Apr 15, 2021 | 7.464 | 7.503 | 7.439 | 7.488 | 5,595 | +0.03(+0.44%) |
Apr 14, 2021 | 7.439 | 7.480 | 7.439 | 7.455 | 8,991 | -0.02(-0.33%) |
Apr 13, 2021 | 7.512 | 7.512 | 7.439 | 7.480 | 16,203 | +0.02(+0.22%) |
Apr 12, 2021 | 7.423 | 7.496 | 7.423 | 7.464 | 19,118 | -0.04(-0.54%) |
Apr 09, 2021 | 7.504 | 7.504 | 7.464 | 7.504 | 22,925 | +0.10(+1.32%) |
Apr 08, 2021 | 7.374 | 7.431 | 7.366 | 7.406 | 10,371 | +0.08(+1.11%) |
Apr 07, 2021 | 7.292 | 7.325 | 7.292 | 7.325 | 6,245 | +0.01(+0.11%) |
Apr 06, 2021 | 7.300 | 7.341 | 7.284 | 7.317 | 17,244 | -0.02(-0.22%) |
Apr 05, 2021 | 7.300 | 7.341 | 7.300 | 7.333 | 23,097 | +0.09(+1.24%) |