Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 7.540 | 7.540 | 7.110 | 7.300 | 169,408 | -0.28(-3.69%) |
Jun 29, 2021 | 7.750 | 7.900 | 7.510 | 7.580 | 152,165 | -0.02(-0.26%) |
Jun 28, 2021 | 8.500 | 8.610 | 7.500 | 7.600 | 191,292 | -0.97(-11.32%) |
Jun 25, 2021 | 8.890 | 8.990 | 8.380 | 8.570 | 2,953,903 | -0.16(-1.83%) |
Jun 24, 2021 | 8.510 | 9.090 | 8.510 | 8.730 | 260,586 | +0.21(+2.46%) |
Jun 23, 2021 | 8.660 | 8.900 | 8.440 | 8.520 | 181,068 | -0.11(-1.27%) |
Jun 22, 2021 | 8.970 | 9.040 | 8.540 | 8.630 | 220,562 | +0.03(+0.35%) |
Jun 21, 2021 | 9.000 | 9.010 | 8.540 | 8.600 | 155,483 | -0.30(-3.37%) |
Jun 18, 2021 | 8.710 | 9.130 | 8.680 | 8.900 | 172,243 | +0.13(+1.48%) |
Jun 17, 2021 | 9.090 | 9.230 | 8.690 | 8.770 | 171,087 | -0.56(-6.00%) |
Jun 16, 2021 | 9.170 | 9.420 | 9.000 | 9.330 | 150,488 | +0.16(+1.74%) |
Jun 15, 2021 | 8.780 | 9.200 | 8.550 | 9.170 | 148,912 | +0.42(+4.80%) |
Jun 14, 2021 | 8.380 | 8.850 | 8.380 | 8.750 | 133,764 | +0.14(+1.63%) |
Jun 11, 2021 | 8.350 | 8.690 | 8.310 | 8.610 | 117,340 | +0.27(+3.24%) |
Jun 10, 2021 | 8.240 | 8.350 | 8.150 | 8.340 | 86,445 | +0.10(+1.21%) |
Jun 09, 2021 | 8.240 | 8.370 | 8.180 | 8.240 | 82,854 | +0.01(+0.12%) |
Jun 08, 2021 | 8.200 | 8.360 | 8.180 | 8.230 | 115,905 | +0.04(+0.49%) |
Jun 07, 2021 | 7.590 | 8.440 | 7.520 | 8.190 | 327,955 | +0.68(+9.05%) |
Jun 04, 2021 | 7.350 | 7.900 | 7.350 | 7.510 | 98,974 | +0.08(+1.08%) |
Jun 03, 2021 | 7.750 | 7.830 | 7.184 | 7.430 | 150,092 | -0.49(-6.19%) |
Jun 02, 2021 | 8.000 | 8.070 | 7.840 | 7.920 | 52,576 | -0.07(-0.88%) |
Jun 01, 2021 | 7.770 | 8.000 | 7.720 | 7.990 | 50,754 | +0.27(+3.50%) |
May 28, 2021 | 7.690 | 7.810 | 7.571 | 7.720 | 68,777 | +0.05(+0.65%) |
May 27, 2021 | 7.920 | 7.920 | 7.590 | 7.670 | 93,595 | -0.24(-3.03%) |
May 26, 2021 | 8.100 | 8.140 | 7.880 | 7.910 | 80,580 | -0.17(-2.10%) |
May 25, 2021 | 8.470 | 8.480 | 8.075 | 8.080 | 41,541 | -0.41(-4.83%) |
May 24, 2021 | 8.360 | 8.680 | 8.210 | 8.490 | 54,931 | +0.13(+1.56%) |
May 21, 2021 | 8.750 | 8.790 | 8.310 | 8.360 | 88,092 | -0.33(-3.80%) |
May 20, 2021 | 8.410 | 8.890 | 8.410 | 8.690 | 59,366 | +0.24(+2.84%) |
May 19, 2021 | 8.410 | 8.690 | 8.250 | 8.450 | 42,990 | -0.11(-1.29%) |
May 18, 2021 | 8.360 | 8.610 | 8.257 | 8.560 | 71,491 | +0.35(+4.26%) |
May 17, 2021 | 7.810 | 8.360 | 7.580 | 8.210 | 73,581 | +0.37(+4.72%) |
May 14, 2021 | 7.920 | 7.945 | 7.670 | 7.840 | 43,767 | +0.04(+0.51%) |
May 13, 2021 | 7.960 | 8.130 | 7.700 | 7.800 | 79,344 | -0.04(-0.51%) |
May 12, 2021 | 8.100 | 8.240 | 7.510 | 7.840 | 133,307 | -0.40(-4.85%) |
May 11, 2021 | 8.550 | 8.659 | 8.164 | 8.240 | 103,565 | -0.35(-4.07%) |
May 10, 2021 | 8.870 | 8.870 | 8.480 | 8.590 | 73,352 | -0.16(-1.83%) |
May 07, 2021 | 7.930 | 8.810 | 7.912 | 8.750 | 182,586 | +0.93(+11.89%) |
May 06, 2021 | 7.750 | 8.000 | 7.640 | 7.820 | 91,638 | +0.07(+0.90%) |
May 05, 2021 | 7.690 | 7.750 | 7.610 | 7.750 | 56,917 | +0.13(+1.71%) |
May 04, 2021 | 7.730 | 7.730 | 7.410 | 7.620 | 35,389 | -0.10(-1.30%) |
May 03, 2021 | 7.750 | 7.800 | 7.640 | 7.720 | 65,548 | +0.03(+0.39%) |
Apr 30, 2021 | 7.480 | 7.730 | 7.380 | 7.690 | 57,500 | +0.21(+2.81%) |
Apr 29, 2021 | 7.370 | 7.490 | 7.300 | 7.480 | 38,338 | +0.03(+0.40%) |
Apr 28, 2021 | 7.350 | 7.500 | 7.300 | 7.450 | 30,621 | +0.05(+0.68%) |
Apr 27, 2021 | 7.500 | 7.640 | 7.350 | 7.400 | 42,782 | -0.10(-1.33%) |
Apr 26, 2021 | 7.400 | 7.540 | 7.350 | 7.500 | 35,136 | +0.14(+1.90%) |
Apr 23, 2021 | 7.250 | 7.410 | 7.150 | 7.360 | 55,400 | +0.14(+1.94%) |
Apr 22, 2021 | 7.250 | 7.250 | 7.100 | 7.220 | 51,167 | +0.01(+0.14%) |
Apr 21, 2021 | 7.010 | 7.220 | 6.920 | 7.210 | 68,575 | +0.21(+3.00%) |
Apr 20, 2021 | 7.120 | 7.120 | 6.950 | 7.000 | 40,751 | -0.12(-1.69%) |
Apr 19, 2021 | 6.990 | 7.150 | 6.823 | 7.120 | 57,992 | +0.16(+2.30%) |
Apr 16, 2021 | 7.000 | 7.040 | 6.790 | 6.960 | 38,700 | +0.00(+0.00%) |
Apr 15, 2021 | 6.840 | 7.130 | 6.727 | 6.960 | 62,855 | +0.00(+0.00%) |
Apr 14, 2021 | 6.890 | 6.970 | 6.650 | 6.960 | 63,314 | +0.06(+0.87%) |
Apr 13, 2021 | 7.110 | 7.110 | 6.823 | 6.900 | 51,103 | -0.15(-2.13%) |
Apr 12, 2021 | 6.950 | 7.050 | 6.680 | 7.050 | 57,314 | +0.10(+1.44%) |
Apr 09, 2021 | 6.780 | 6.960 | 6.550 | 6.950 | 53,800 | +0.03(+0.43%) |
Apr 08, 2021 | 6.450 | 6.995 | 6.450 | 6.920 | 73,524 | +0.44(+6.79%) |
Apr 07, 2021 | 6.590 | 6.620 | 6.430 | 6.480 | 37,465 | -0.11(-1.67%) |
Apr 06, 2021 | 6.450 | 6.650 | 6.360 | 6.590 | 28,272 | +0.13(+2.01%) |
Apr 05, 2021 | 6.560 | 6.720 | 6.360 | 6.460 | 82,123 | -0.04(-0.62%) |