Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.287 | 9.596 | 9.274 | 9.508 | 83,767 | +0.21(+2.23%) |
Jun 29, 2021 | 9.350 | 9.406 | 9.250 | 9.300 | 98,691 | -0.15(-1.59%) |
Jun 28, 2021 | 9.382 | 9.590 | 9.380 | 9.450 | 83,884 | +0.00(+0.05%) |
Jun 25, 2021 | 10.28 | 10.28 | 9.388 | 9.445 | 72,699 | -0.19(-1.92%) |
Jun 24, 2021 | 9.737 | 9.746 | 9.572 | 9.630 | 50,220 | -0.19(-1.93%) |
Jun 23, 2021 | 9.742 | 9.953 | 9.691 | 9.820 | 60,127 | +0.16(+1.66%) |
Jun 22, 2021 | 9.780 | 9.821 | 9.600 | 9.660 | 155,014 | -0.11(-1.13%) |
Jun 21, 2021 | 10.05 | 10.05 | 9.590 | 9.770 | 95,415 | +0.07(+0.77%) |
Jun 18, 2021 | 9.890 | 10.00 | 9.640 | 9.695 | 113,295 | -0.13(-1.37%) |
Jun 17, 2021 | 9.950 | 10.03 | 9.600 | 9.830 | 288,837 | -0.29(-2.82%) |
Jun 16, 2021 | 10.26 | 10.44 | 10.11 | 10.12 | 98,329 | -0.10(-0.98%) |
Jun 15, 2021 | 10.43 | 10.43 | 10.13 | 10.21 | 138,628 | -0.27(-2.53%) |
Jun 14, 2021 | 9.780 | 10.68 | 9.780 | 10.48 | 178,258 | +0.09(+0.87%) |
Jun 11, 2021 | 10.38 | 10.47 | 10.30 | 10.39 | 113,464 | -0.06(-0.57%) |
Jun 10, 2021 | 10.35 | 10.47 | 10.07 | 10.45 | 110,554 | +0.31(+3.06%) |
Jun 09, 2021 | 10.12 | 10.26 | 10.04 | 10.14 | 113,563 | +0.02(+0.20%) |
Jun 08, 2021 | 10.00 | 10.21 | 9.883 | 10.12 | 231,044 | +0.17(+1.71%) |
Jun 07, 2021 | 9.850 | 9.980 | 9.650 | 9.950 | 210,368 | +0.14(+1.43%) |
Jun 04, 2021 | 9.800 | 9.980 | 9.497 | 9.810 | 308,694 | +0.45(+4.81%) |
Jun 03, 2021 | 9.420 | 9.500 | 9.250 | 9.360 | 120,379 | -0.31(-3.18%) |
Jun 02, 2021 | 9.505 | 9.690 | 9.500 | 9.667 | 85,789 | +0.26(+2.73%) |
Jun 01, 2021 | 9.300 | 9.420 | 9.197 | 9.410 | 31,121 | +0.16(+1.73%) |
May 28, 2021 | 9.321 | 9.410 | 9.010 | 9.250 | 215,956 | -0.02(-0.22%) |
May 27, 2021 | 9.455 | 9.548 | 9.230 | 9.270 | 194,392 | -0.23(-2.42%) |
May 26, 2021 | 9.280 | 9.800 | 9.280 | 9.500 | 74,059 | -0.05(-0.52%) |
May 25, 2021 | 9.900 | 9.900 | 9.360 | 9.550 | 141,865 | -0.26(-2.65%) |
May 24, 2021 | 10.24 | 10.24 | 9.680 | 9.810 | 67,696 | +0.14(+1.45%) |
May 21, 2021 | 9.565 | 9.700 | 9.330 | 9.670 | 164,784 | +0.14(+1.48%) |
May 20, 2021 | 9.540 | 9.620 | 9.380 | 9.529 | 218,080 | +0.12(+1.27%) |
May 19, 2021 | 8.250 | 9.550 | 8.220 | 9.410 | 770,375 | +1.34(+16.60%) |
May 18, 2021 | 8.219 | 8.219 | 7.970 | 8.070 | 62,516 | -0.08(-0.98%) |
May 17, 2021 | 7.830 | 8.230 | 7.803 | 8.150 | 169,693 | +0.41(+5.31%) |
May 14, 2021 | 7.520 | 7.770 | 7.490 | 7.739 | 72,382 | +0.19(+2.51%) |
May 13, 2021 | 7.617 | 7.700 | 7.450 | 7.550 | 56,185 | -0.07(-0.88%) |
May 12, 2021 | 7.860 | 7.910 | 7.586 | 7.617 | 27,117 | -0.30(-3.79%) |
May 11, 2021 | 7.850 | 7.922 | 7.550 | 7.917 | 21,104 | +0.03(+0.42%) |
May 10, 2021 | 8.026 | 8.110 | 7.800 | 7.884 | 42,841 | -0.09(-1.08%) |
May 07, 2021 | 7.860 | 7.990 | 7.700 | 7.970 | 73,187 | +0.22(+2.80%) |
May 06, 2021 | 7.424 | 7.890 | 7.400 | 7.753 | 81,168 | +0.41(+5.59%) |
May 05, 2021 | 7.359 | 7.588 | 7.250 | 7.342 | 33,143 | -0.04(-0.49%) |
May 04, 2021 | 7.650 | 7.731 | 7.340 | 7.378 | 39,686 | -0.32(-4.18%) |
May 03, 2021 | 7.600 | 7.703 | 7.526 | 7.700 | 47,744 | +0.27(+3.58%) |
Apr 30, 2021 | 7.501 | 7.650 | 7.200 | 7.434 | 28,500 | -0.13(-1.67%) |
Apr 29, 2021 | 7.800 | 8.000 | 7.469 | 7.560 | 34,693 | -0.24(-3.08%) |
Apr 28, 2021 | 7.632 | 7.869 | 7.630 | 7.800 | 49,987 | +0.15(+1.96%) |
Apr 27, 2021 | 7.821 | 7.970 | 7.650 | 7.650 | 51,650 | -0.18(-2.30%) |
Apr 26, 2021 | 7.986 | 8.300 | 7.774 | 7.830 | 35,300 | -0.14(-1.76%) |
Apr 23, 2021 | 7.920 | 8.010 | 7.850 | 7.970 | 33,200 | +0.04(+0.55%) |
Apr 22, 2021 | 7.950 | 8.100 | 7.864 | 7.927 | 41,376 | -0.21(-2.62%) |
Apr 21, 2021 | 8.001 | 8.170 | 8.000 | 8.140 | 61,956 | +0.07(+0.87%) |
Apr 20, 2021 | 7.640 | 8.070 | 7.640 | 8.070 | 72,686 | +0.22(+2.79%) |
Apr 19, 2021 | 7.825 | 7.940 | 7.825 | 7.851 | 32,395 | -0.09(-1.16%) |
Apr 16, 2021 | 8.300 | 8.300 | 7.770 | 7.943 | 97,100 | -0.05(-0.65%) |
Apr 15, 2021 | 7.867 | 8.000 | 7.814 | 7.995 | 98,496 | +0.21(+2.76%) |
Apr 14, 2021 | 7.835 | 7.900 | 7.705 | 7.780 | 26,822 | -0.06(-0.74%) |
Apr 13, 2021 | 7.680 | 7.941 | 7.630 | 7.838 | 75,248 | +0.25(+3.25%) |
Apr 12, 2021 | 7.556 | 7.680 | 7.400 | 7.591 | 45,743 | +0.00(+0.00%) |
Apr 09, 2021 | 7.178 | 7.610 | 7.095 | 7.591 | 94,600 | +0.24(+3.28%) |
Apr 08, 2021 | 7.500 | 7.500 | 7.070 | 7.350 | 88,493 | +0.31(+4.40%) |
Apr 07, 2021 | 6.910 | 7.070 | 6.910 | 7.040 | 49,346 | +0.06(+0.90%) |
Apr 06, 2021 | 7.000 | 7.110 | 6.940 | 6.978 | 88,343 | -0.00(-0.07%) |
Apr 05, 2021 | 6.959 | 7.070 | 6.750 | 6.982 | 77,334 | +0.04(+0.61%) |