Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.500 | 8.560 | 6.700 | 7.210 | 2,934,540 | -1.46(-16.84%) |
Jun 29, 2021 | 8.840 | 8.865 | 8.660 | 8.670 | 497,521 | -0.19(-2.14%) |
Jun 28, 2021 | 9.045 | 9.045 | 8.550 | 8.860 | 777,958 | -0.01(-0.11%) |
Jun 25, 2021 | 9.320 | 9.380 | 8.850 | 8.870 | 5,360,683 | -0.43(-4.62%) |
Jun 24, 2021 | 9.500 | 9.590 | 9.020 | 9.300 | 534,632 | -0.10(-1.06%) |
Jun 23, 2021 | 9.600 | 9.750 | 9.400 | 9.400 | 567,242 | -0.19(-1.98%) |
Jun 22, 2021 | 9.620 | 9.750 | 9.400 | 9.590 | 405,097 | -0.03(-0.31%) |
Jun 21, 2021 | 9.460 | 9.936 | 9.400 | 9.620 | 448,900 | +0.18(+1.91%) |
Jun 18, 2021 | 9.290 | 9.600 | 9.120 | 9.440 | 1,103,491 | +0.15(+1.61%) |
Jun 17, 2021 | 9.910 | 10.14 | 9.180 | 9.290 | 509,747 | -0.72(-7.19%) |
Jun 16, 2021 | 10.00 | 10.19 | 9.770 | 10.01 | 490,446 | +0.01(+0.10%) |
Jun 15, 2021 | 9.700 | 10.03 | 9.440 | 10.00 | 569,633 | +0.21(+2.15%) |
Jun 14, 2021 | 9.530 | 10.05 | 9.530 | 9.790 | 525,415 | +0.27(+2.84%) |
Jun 11, 2021 | 9.320 | 9.610 | 9.260 | 9.520 | 408,520 | +0.19(+2.04%) |
Jun 10, 2021 | 9.250 | 9.570 | 9.180 | 9.330 | 348,357 | +0.10(+1.08%) |
Jun 09, 2021 | 9.360 | 9.750 | 9.150 | 9.230 | 551,168 | -0.18(-1.91%) |
Jun 08, 2021 | 9.010 | 9.450 | 8.970 | 9.410 | 628,965 | +0.35(+3.86%) |
Jun 07, 2021 | 9.060 | 9.200 | 8.850 | 9.060 | 529,594 | +0.08(+0.89%) |
Jun 04, 2021 | 8.790 | 9.020 | 8.450 | 8.980 | 435,901 | +0.20(+2.28%) |
Jun 03, 2021 | 8.730 | 9.100 | 8.442 | 8.780 | 532,452 | -0.04(-0.45%) |
Jun 02, 2021 | 8.610 | 9.000 | 8.456 | 8.820 | 626,925 | +0.23(+2.68%) |
Jun 01, 2021 | 8.280 | 8.720 | 8.160 | 8.590 | 461,306 | +0.42(+5.14%) |
May 28, 2021 | 7.730 | 8.410 | 7.730 | 8.170 | 451,442 | +0.42(+5.42%) |
May 27, 2021 | 8.090 | 8.215 | 7.740 | 7.750 | 452,232 | -0.26(-3.25%) |
May 26, 2021 | 7.830 | 8.150 | 7.700 | 8.010 | 612,148 | +0.20(+2.56%) |
May 25, 2021 | 7.660 | 7.950 | 7.540 | 7.810 | 634,599 | +0.14(+1.83%) |
May 24, 2021 | 7.320 | 7.790 | 7.240 | 7.670 | 414,782 | +0.44(+6.09%) |
May 21, 2021 | 7.090 | 7.340 | 7.000 | 7.230 | 289,702 | +0.20(+2.84%) |
May 20, 2021 | 6.840 | 7.190 | 6.791 | 7.030 | 206,373 | +0.15(+2.18%) |
May 19, 2021 | 7.170 | 7.170 | 6.870 | 6.880 | 256,362 | -0.41(-5.62%) |
May 18, 2021 | 7.250 | 7.515 | 7.210 | 7.290 | 182,867 | +0.04(+0.55%) |
May 17, 2021 | 6.690 | 7.290 | 6.605 | 7.250 | 261,518 | +0.51(+7.57%) |
May 14, 2021 | 6.550 | 6.790 | 6.430 | 6.740 | 369,087 | +0.27(+4.17%) |
May 13, 2021 | 6.620 | 6.980 | 6.250 | 6.470 | 452,932 | -0.12(-1.82%) |
May 12, 2021 | 6.900 | 6.910 | 6.410 | 6.590 | 420,258 | -0.30(-4.35%) |
May 11, 2021 | 7.480 | 7.570 | 6.850 | 6.890 | 690,456 | -0.89(-11.44%) |
May 10, 2021 | 7.860 | 8.270 | 7.760 | 7.780 | 575,581 | -0.10(-1.27%) |
May 07, 2021 | 7.790 | 8.090 | 7.680 | 7.880 | 360,637 | +0.05(+0.64%) |
May 06, 2021 | 7.990 | 8.050 | 7.730 | 7.830 | 221,875 | -0.14(-1.76%) |
May 05, 2021 | 8.040 | 8.110 | 7.810 | 7.970 | 250,516 | -0.04(-0.50%) |
May 04, 2021 | 7.840 | 8.120 | 7.450 | 8.010 | 373,936 | +0.08(+1.01%) |
May 03, 2021 | 7.990 | 8.170 | 7.780 | 7.930 | 532,675 | +0.02(+0.25%) |
Apr 30, 2021 | 7.600 | 8.000 | 7.500 | 7.910 | 263,400 | +0.25(+3.26%) |
Apr 29, 2021 | 8.000 | 8.000 | 7.610 | 7.660 | 202,656 | -0.25(-3.16%) |
Apr 28, 2021 | 7.690 | 7.970 | 7.640 | 7.910 | 269,617 | +0.17(+2.20%) |
Apr 27, 2021 | 7.720 | 7.970 | 7.530 | 7.740 | 298,159 | +0.02(+0.26%) |
Apr 26, 2021 | 7.720 | 7.730 | 7.520 | 7.720 | 287,451 | +0.14(+1.85%) |
Apr 23, 2021 | 7.610 | 7.750 | 7.450 | 7.580 | 248,400 | +0.09(+1.20%) |
Apr 22, 2021 | 7.480 | 7.830 | 7.356 | 7.490 | 510,040 | +0.12(+1.63%) |
Apr 21, 2021 | 6.910 | 7.480 | 6.800 | 7.370 | 456,747 | +0.43(+6.20%) |
Apr 20, 2021 | 6.950 | 7.000 | 6.740 | 6.940 | 473,831 | -0.08(-1.14%) |
Apr 19, 2021 | 7.060 | 7.110 | 6.826 | 7.020 | 270,706 | -0.08(-1.13%) |
Apr 16, 2021 | 6.820 | 7.160 | 6.745 | 7.100 | 337,700 | +0.34(+5.03%) |
Apr 15, 2021 | 6.980 | 7.000 | 6.610 | 6.760 | 370,750 | -0.09(-1.31%) |
Apr 14, 2021 | 7.020 | 7.220 | 6.800 | 6.850 | 287,336 | -0.21(-2.97%) |
Apr 13, 2021 | 6.820 | 7.205 | 6.562 | 7.060 | 441,717 | +0.17(+2.47%) |
Apr 12, 2021 | 6.950 | 7.000 | 6.330 | 6.890 | 770,583 | -0.09(-1.29%) |
Apr 09, 2021 | 7.390 | 7.395 | 6.960 | 6.980 | 505,000 | -0.35(-4.77%) |
Apr 08, 2021 | 7.810 | 7.840 | 7.280 | 7.330 | 450,293 | -0.45(-5.78%) |
Apr 07, 2021 | 8.260 | 8.380 | 7.740 | 7.780 | 409,824 | -0.60(-7.16%) |
Apr 06, 2021 | 8.270 | 8.600 | 8.270 | 8.380 | 306,805 | +0.13(+1.58%) |
Apr 05, 2021 | 8.420 | 8.560 | 8.150 | 8.250 | 377,475 | -0.18(-2.14%) |