Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.720 | 9.720 | 9.193 | 9.482 | 575,998 | +0.23(+2.53%) |
Jun 29, 2021 | 9.715 | 9.725 | 9.166 | 9.248 | 704,148 | +0.10(+1.11%) |
Jun 28, 2021 | 7.705 | 9.730 | 7.350 | 9.147 | 2,386,964 | +0.24(+2.66%) |
Jun 25, 2021 | 10.31 | 10.57 | 8.820 | 8.910 | 3,203,573 | -1.90(-17.58%) |
Jun 24, 2021 | 11.00 | 11.23 | 9.330 | 10.81 | 2,566,212 | -0.16(-1.46%) |
Jun 23, 2021 | 10.25 | 11.00 | 9.955 | 10.97 | 986,968 | +0.72(+7.02%) |
Jun 22, 2021 | 10.00 | 10.52 | 9.800 | 10.25 | 1,035,422 | +0.45(+4.59%) |
Jun 21, 2021 | 9.600 | 9.840 | 9.250 | 9.800 | 855,213 | -0.04(-0.41%) |
Jun 18, 2021 | 9.950 | 9.970 | 9.455 | 9.840 | 1,001,446 | +0.14(+1.44%) |
Jun 17, 2021 | 9.450 | 9.910 | 9.320 | 9.700 | 1,245,943 | +0.47(+5.09%) |
Jun 16, 2021 | 8.460 | 9.300 | 8.380 | 9.230 | 1,376,655 | +0.77(+9.06%) |
Jun 15, 2021 | 7.885 | 8.550 | 7.800 | 8.463 | 1,088,348 | +0.73(+9.48%) |
Jun 14, 2021 | 7.580 | 7.750 | 7.497 | 7.730 | 676,046 | +0.37(+5.02%) |
Jun 11, 2021 | 7.130 | 7.430 | 7.130 | 7.360 | 570,281 | +0.24(+3.38%) |
Jun 10, 2021 | 7.560 | 7.560 | 7.100 | 7.120 | 418,515 | -0.11(-1.46%) |
Jun 09, 2021 | 7.650 | 7.650 | 7.130 | 7.225 | 628,558 | -0.12(-1.70%) |
Jun 08, 2021 | 7.560 | 7.620 | 7.300 | 7.350 | 588,748 | -0.21(-2.78%) |
Jun 07, 2021 | 7.760 | 7.800 | 7.500 | 7.560 | 532,643 | -0.13(-1.75%) |
Jun 04, 2021 | 7.950 | 8.000 | 7.497 | 7.695 | 540,150 | -0.09(-1.10%) |
Jun 03, 2021 | 9.240 | 9.250 | 7.570 | 7.780 | 2,761,733 | +1.08(+16.12%) |
Jun 02, 2021 | 6.800 | 7.050 | 6.610 | 6.700 | 595,461 | -0.12(-1.73%) |
Jun 01, 2021 | 7.100 | 7.130 | 6.818 | 6.818 | 647,478 | -0.22(-3.10%) |
May 28, 2021 | 7.000 | 7.200 | 6.990 | 7.037 | 463,557 | +0.07(+1.05%) |
May 27, 2021 | 7.300 | 7.350 | 6.850 | 6.963 | 504,909 | -0.18(-2.47%) |
May 26, 2021 | 7.390 | 7.390 | 7.070 | 7.140 | 610,180 | +0.16(+2.35%) |
May 25, 2021 | 6.600 | 6.990 | 6.600 | 6.976 | 651,325 | +0.29(+4.35%) |
May 24, 2021 | 6.480 | 6.880 | 6.475 | 6.685 | 794,974 | -0.28(-3.98%) |
May 21, 2021 | 7.230 | 7.346 | 6.844 | 6.962 | 418,714 | +0.10(+1.49%) |
May 20, 2021 | 6.740 | 7.120 | 6.470 | 6.860 | 424,585 | +0.41(+6.35%) |
May 19, 2021 | 6.760 | 6.760 | 6.320 | 6.450 | 989,117 | -0.46(-6.65%) |
May 18, 2021 | 7.250 | 7.250 | 6.800 | 6.910 | 684,462 | -0.29(-4.05%) |
May 17, 2021 | 7.640 | 7.640 | 6.987 | 7.201 | 706,093 | -0.18(-2.42%) |
May 14, 2021 | 7.260 | 7.670 | 7.228 | 7.380 | 458,589 | +0.05(+0.66%) |
May 13, 2021 | 7.465 | 7.500 | 7.200 | 7.332 | 582,332 | -0.20(-2.64%) |
May 12, 2021 | 7.500 | 7.900 | 7.300 | 7.530 | 556,379 | +0.03(+0.36%) |
May 11, 2021 | 7.692 | 7.790 | 7.050 | 7.503 | 1,302,893 | -0.50(-6.22%) |
May 10, 2021 | 8.400 | 8.700 | 7.800 | 8.000 | 1,088,221 | -0.26(-3.12%) |
May 07, 2021 | 8.350 | 8.440 | 8.100 | 8.258 | 997,630 | +0.04(+0.46%) |
May 06, 2021 | 8.000 | 8.529 | 7.796 | 8.220 | 1,543,264 | +0.25(+3.12%) |
May 05, 2021 | 8.155 | 8.600 | 7.750 | 7.971 | 1,751,887 | +0.07(+0.90%) |
May 04, 2021 | 7.400 | 7.930 | 7.260 | 7.900 | 982,949 | +0.48(+6.45%) |
May 03, 2021 | 7.980 | 8.140 | 7.350 | 7.421 | 2,125,618 | +0.20(+2.78%) |
Apr 30, 2021 | 7.060 | 7.430 | 6.770 | 7.220 | 1,009,000 | +0.23(+3.29%) |
Apr 29, 2021 | 6.540 | 6.990 | 6.530 | 6.990 | 706,290 | +0.46(+7.04%) |
Apr 28, 2021 | 6.590 | 6.590 | 6.246 | 6.530 | 421,181 | +0.07(+1.08%) |
Apr 27, 2021 | 6.630 | 6.890 | 6.450 | 6.460 | 1,070,870 | +0.07(+1.10%) |
Apr 26, 2021 | 5.949 | 6.414 | 5.760 | 6.390 | 1,058,321 | +0.89(+16.09%) |
Apr 23, 2021 | 5.120 | 5.600 | 4.870 | 5.504 | 2,248,500 | +0.35(+6.74%) |
Apr 22, 2021 | 6.150 | 6.150 | 5.080 | 5.157 | 2,350,538 | -0.95(-15.55%) |
Apr 21, 2021 | 6.450 | 6.505 | 5.750 | 6.106 | 1,304,564 | -0.29(-4.59%) |
Apr 20, 2021 | 6.479 | 6.860 | 5.600 | 6.400 | 3,087,383 | -0.40(-5.88%) |
Apr 19, 2021 | 7.425 | 8.300 | 6.520 | 6.800 | 6,397,538 | +0.70(+11.48%) |
Apr 16, 2021 | 4.730 | 6.330 | 4.550 | 6.100 | 5,477,200 | +1.69(+38.34%) |
Apr 15, 2021 | 4.010 | 5.000 | 3.894 | 4.410 | 6,328,201 | +1.62(+58.05%) |
Apr 14, 2021 | 2.770 | 2.900 | 2.749 | 2.790 | 364,776 | -0.12(-4.12%) |
Apr 13, 2021 | 3.030 | 3.030 | 2.760 | 2.910 | 558,577 | -0.08(-2.68%) |
Apr 12, 2021 | 2.955 | 3.030 | 2.921 | 2.990 | 575,358 | +0.06(+2.07%) |
Apr 09, 2021 | 2.870 | 2.950 | 2.820 | 2.929 | 476,900 | +0.13(+4.62%) |
Apr 08, 2021 | 2.760 | 2.880 | 2.710 | 2.800 | 930,946 | +0.06(+2.19%) |
Apr 07, 2021 | 2.700 | 2.840 | 2.700 | 2.740 | 761,368 | +0.05(+1.86%) |
Apr 06, 2021 | 2.750 | 2.750 | 2.630 | 2.690 | 425,572 | +0.00(+0.00%) |
Apr 05, 2021 | 2.630 | 2.790 | 2.600 | 2.690 | 882,557 | +0.12(+4.67%) |