Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.330 | 8.520 | 8.111 | 8.280 | 1,103,764 | -0.05(-0.60%) |
Jun 29, 2021 | 8.670 | 8.810 | 8.250 | 8.330 | 744,202 | -0.37(-4.25%) |
Jun 28, 2021 | 8.880 | 9.200 | 8.680 | 8.700 | 1,372,485 | -0.13(-1.47%) |
Jun 25, 2021 | 8.580 | 8.840 | 8.340 | 8.830 | 1,156,160 | +0.36(+4.25%) |
Jun 24, 2021 | 8.120 | 8.890 | 8.050 | 8.470 | 2,363,267 | +0.69(+8.87%) |
Jun 23, 2021 | 7.710 | 7.880 | 7.690 | 7.780 | 702,072 | +0.11(+1.43%) |
Jun 22, 2021 | 7.910 | 7.950 | 7.560 | 7.670 | 492,481 | -0.29(-3.64%) |
Jun 21, 2021 | 7.850 | 7.960 | 7.600 | 7.960 | 658,020 | +0.14(+1.79%) |
Jun 18, 2021 | 7.800 | 8.010 | 7.620 | 7.820 | 816,371 | +0.02(+0.26%) |
Jun 17, 2021 | 7.560 | 8.050 | 7.500 | 7.800 | 1,152,791 | +0.20(+2.63%) |
Jun 16, 2021 | 8.170 | 8.170 | 7.330 | 7.600 | 1,149,537 | -0.55(-6.75%) |
Jun 15, 2021 | 8.440 | 8.480 | 7.880 | 8.150 | 940,228 | -0.36(-4.23%) |
Jun 14, 2021 | 8.260 | 8.855 | 8.220 | 8.510 | 1,849,090 | +0.58(+7.31%) |
Jun 11, 2021 | 8.350 | 8.625 | 7.920 | 7.930 | 1,052,922 | -0.41(-4.92%) |
Jun 10, 2021 | 7.870 | 8.390 | 7.730 | 8.340 | 1,829,262 | +0.52(+6.65%) |
Jun 09, 2021 | 7.660 | 8.030 | 7.660 | 7.820 | 1,189,797 | +0.16(+2.09%) |
Jun 08, 2021 | 8.090 | 8.330 | 7.490 | 7.660 | 1,018,930 | -0.28(-3.53%) |
Jun 07, 2021 | 7.290 | 8.140 | 7.240 | 7.940 | 1,639,986 | +0.71(+9.82%) |
Jun 04, 2021 | 7.450 | 7.478 | 7.190 | 7.230 | 813,698 | -0.12(-1.63%) |
Jun 03, 2021 | 7.600 | 7.720 | 7.300 | 7.350 | 936,141 | -0.38(-4.92%) |
Jun 02, 2021 | 7.650 | 7.890 | 7.500 | 7.730 | 769,962 | +0.04(+0.52%) |
Jun 01, 2021 | 7.770 | 7.810 | 7.500 | 7.690 | 1,083,373 | +0.01(+0.13%) |
May 28, 2021 | 8.080 | 8.340 | 7.680 | 7.680 | 1,258,379 | -0.22(-2.78%) |
May 27, 2021 | 7.850 | 8.010 | 7.630 | 7.900 | 1,101,294 | +0.05(+0.64%) |
May 26, 2021 | 7.370 | 8.000 | 7.330 | 7.850 | 1,348,309 | +0.54(+7.39%) |
May 25, 2021 | 7.500 | 7.660 | 7.290 | 7.310 | 1,106,413 | -0.19(-2.53%) |
May 24, 2021 | 7.950 | 8.089 | 7.490 | 7.500 | 1,046,508 | -0.41(-5.18%) |
May 21, 2021 | 8.410 | 8.410 | 7.900 | 7.910 | 607,569 | -0.32(-3.89%) |
May 20, 2021 | 8.060 | 8.479 | 8.010 | 8.230 | 1,033,027 | +0.26(+3.26%) |
May 19, 2021 | 7.900 | 8.180 | 7.820 | 7.970 | 1,087,287 | -0.24(-2.92%) |
May 18, 2021 | 7.850 | 8.300 | 7.680 | 8.210 | 1,911,144 | +0.33(+4.19%) |
May 17, 2021 | 7.860 | 8.080 | 7.670 | 7.880 | 832,039 | -0.12(-1.50%) |
May 14, 2021 | 7.620 | 8.270 | 7.540 | 8.000 | 1,685,257 | +0.59(+7.96%) |
May 13, 2021 | 7.150 | 7.870 | 7.110 | 7.410 | 1,789,181 | +0.54(+7.86%) |
May 12, 2021 | 6.910 | 7.150 | 6.735 | 6.870 | 1,146,809 | -0.23(-3.24%) |
May 11, 2021 | 6.930 | 7.250 | 6.750 | 7.100 | 1,942,813 | -0.07(-0.98%) |
May 10, 2021 | 7.570 | 7.620 | 7.110 | 7.170 | 1,290,310 | -0.42(-5.47%) |
May 07, 2021 | 7.570 | 8.120 | 7.530 | 7.585 | 1,243,903 | +0.14(+1.95%) |
May 06, 2021 | 7.870 | 7.870 | 7.300 | 7.440 | 1,154,292 | -0.54(-6.77%) |
May 05, 2021 | 8.190 | 8.390 | 7.920 | 7.980 | 634,091 | -0.16(-1.97%) |
May 04, 2021 | 8.220 | 8.310 | 7.800 | 8.140 | 978,435 | -0.13(-1.63%) |
May 03, 2021 | 8.650 | 8.775 | 8.060 | 8.275 | 716,990 | -0.36(-4.11%) |
Apr 30, 2021 | 8.550 | 8.850 | 8.550 | 8.630 | 462,800 | -0.10(-1.15%) |
Apr 29, 2021 | 9.100 | 9.170 | 8.530 | 8.730 | 692,713 | -0.34(-3.75%) |
Apr 28, 2021 | 8.760 | 9.180 | 8.590 | 9.070 | 643,097 | +0.18(+2.02%) |
Apr 27, 2021 | 8.930 | 9.080 | 8.710 | 8.890 | 523,633 | +0.01(+0.11%) |
Apr 26, 2021 | 8.830 | 9.130 | 8.670 | 8.880 | 889,051 | +0.15(+1.72%) |
Apr 23, 2021 | 8.640 | 8.779 | 8.530 | 8.730 | 550,500 | +0.13(+1.51%) |
Apr 22, 2021 | 8.500 | 8.690 | 8.295 | 8.600 | 875,490 | +0.10(+1.18%) |
Apr 21, 2021 | 8.200 | 8.590 | 8.190 | 8.500 | 529,178 | +0.25(+3.03%) |
Apr 20, 2021 | 8.310 | 8.470 | 7.960 | 8.250 | 627,841 | -0.04(-0.48%) |
Apr 19, 2021 | 8.530 | 8.740 | 8.140 | 8.290 | 730,489 | -0.28(-3.27%) |
Apr 16, 2021 | 8.840 | 8.840 | 8.320 | 8.570 | 711,900 | -0.33(-3.71%) |
Apr 15, 2021 | 8.770 | 8.960 | 8.630 | 8.900 | 846,773 | +0.24(+2.77%) |
Apr 14, 2021 | 8.750 | 9.190 | 8.500 | 8.660 | 1,380,556 | -0.06(-0.69%) |
Apr 13, 2021 | 8.210 | 8.800 | 8.210 | 8.720 | 1,454,113 | +0.51(+6.21%) |
Apr 12, 2021 | 8.380 | 8.400 | 7.950 | 8.210 | 812,723 | -0.21(-2.49%) |
Apr 09, 2021 | 8.350 | 8.550 | 8.100 | 8.420 | 1,143,200 | +0.00(+0.00%) |
Apr 08, 2021 | 8.500 | 8.745 | 8.360 | 8.420 | 1,121,339 | +0.10(+1.20%) |
Apr 07, 2021 | 8.780 | 8.830 | 8.200 | 8.320 | 942,706 | -0.43(-4.91%) |
Apr 06, 2021 | 9.010 | 9.040 | 8.610 | 8.750 | 1,320,138 | -0.41(-4.48%) |
Apr 05, 2021 | 9.040 | 9.300 | 8.900 | 9.160 | 1,071,414 | +0.38(+4.33%) |