Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.070 | 8.590 | 8.070 | 8.490 | 342,982 | +0.29(+3.54%) |
Jun 29, 2021 | 8.110 | 8.200 | 7.860 | 8.200 | 478,514 | +0.05(+0.61%) |
Jun 28, 2021 | 8.380 | 8.380 | 8.010 | 8.150 | 298,840 | -0.08(-0.97%) |
Jun 25, 2021 | 8.390 | 8.500 | 8.170 | 8.230 | 271,956 | -0.05(-0.60%) |
Jun 24, 2021 | 8.310 | 8.383 | 8.120 | 8.280 | 401,752 | +0.01(+0.12%) |
Jun 23, 2021 | 8.280 | 8.440 | 8.110 | 8.270 | 145,776 | +0.07(+0.85%) |
Jun 22, 2021 | 8.160 | 8.350 | 8.040 | 8.200 | 263,639 | -0.01(-0.12%) |
Jun 21, 2021 | 8.880 | 8.960 | 8.120 | 8.210 | 510,628 | -0.75(-8.37%) |
Jun 18, 2021 | 9.330 | 9.500 | 8.900 | 8.960 | 2,545,808 | -0.44(-4.68%) |
Jun 17, 2021 | 8.930 | 9.500 | 8.930 | 9.400 | 850,834 | +0.43(+4.79%) |
Jun 16, 2021 | 8.880 | 9.190 | 8.650 | 8.970 | 726,502 | +0.00(+0.00%) |
Jun 15, 2021 | 8.810 | 9.000 | 8.610 | 8.970 | 684,943 | +0.16(+1.82%) |
Jun 14, 2021 | 8.200 | 9.000 | 8.200 | 8.810 | 1,131,730 | +0.65(+7.97%) |
Jun 11, 2021 | 7.880 | 8.380 | 7.840 | 8.160 | 267,571 | +0.28(+3.55%) |
Jun 10, 2021 | 7.950 | 8.103 | 7.750 | 7.880 | 250,295 | -0.02(-0.25%) |
Jun 09, 2021 | 8.280 | 8.290 | 7.890 | 7.900 | 254,276 | -0.38(-4.59%) |
Jun 08, 2021 | 8.370 | 8.380 | 8.030 | 8.280 | 162,691 | -0.01(-0.12%) |
Jun 07, 2021 | 8.350 | 8.390 | 8.120 | 8.290 | 160,947 | -0.17(-2.01%) |
Jun 04, 2021 | 8.140 | 8.580 | 7.950 | 8.460 | 332,697 | +0.32(+3.93%) |
Jun 03, 2021 | 8.360 | 8.400 | 8.060 | 8.140 | 227,093 | -0.26(-3.10%) |
Jun 02, 2021 | 8.410 | 8.410 | 8.130 | 8.400 | 214,935 | +0.00(+0.00%) |
Jun 01, 2021 | 8.310 | 8.600 | 8.150 | 8.400 | 441,978 | +0.25(+3.07%) |
May 28, 2021 | 7.860 | 8.240 | 7.800 | 8.150 | 342,143 | +0.34(+4.35%) |
May 27, 2021 | 8.650 | 9.190 | 7.710 | 7.810 | 1,281,734 | -0.35(-4.29%) |
May 26, 2021 | 7.900 | 8.350 | 7.900 | 8.160 | 475,918 | +0.44(+5.70%) |
May 25, 2021 | 7.520 | 7.900 | 7.510 | 7.720 | 185,867 | +0.42(+5.75%) |
May 24, 2021 | 7.670 | 7.670 | 7.260 | 7.300 | 171,515 | -0.32(-4.20%) |
May 21, 2021 | 7.700 | 7.965 | 7.580 | 7.620 | 251,782 | -0.07(-0.91%) |
May 20, 2021 | 7.680 | 7.790 | 7.510 | 7.690 | 112,485 | +0.05(+0.65%) |
May 19, 2021 | 7.560 | 7.730 | 7.330 | 7.640 | 233,418 | +0.00(+0.00%) |
May 18, 2021 | 7.420 | 7.800 | 7.320 | 7.640 | 225,173 | +0.26(+3.52%) |
May 17, 2021 | 7.200 | 7.440 | 7.110 | 7.380 | 202,372 | +0.18(+2.50%) |
May 14, 2021 | 7.110 | 7.300 | 7.030 | 7.200 | 148,593 | +0.30(+4.35%) |
May 13, 2021 | 7.040 | 7.170 | 6.640 | 6.900 | 415,739 | -0.13(-1.85%) |
May 12, 2021 | 7.100 | 7.280 | 6.920 | 7.030 | 221,430 | -0.19(-2.63%) |
May 11, 2021 | 6.550 | 7.280 | 6.540 | 7.220 | 335,704 | +0.31(+4.49%) |
May 10, 2021 | 7.070 | 7.250 | 6.620 | 6.910 | 536,863 | -0.20(-2.81%) |
May 07, 2021 | 7.280 | 7.440 | 7.070 | 7.110 | 275,280 | -0.21(-2.87%) |
May 06, 2021 | 7.340 | 7.340 | 6.990 | 7.320 | 297,775 | +0.02(+0.27%) |
May 05, 2021 | 7.550 | 7.660 | 7.240 | 7.300 | 203,320 | -0.23(-3.05%) |
May 04, 2021 | 7.530 | 7.530 | 7.000 | 7.530 | 356,998 | +0.00(+0.00%) |
May 03, 2021 | 7.890 | 7.890 | 7.460 | 7.530 | 532,049 | -0.26(-3.34%) |
Apr 30, 2021 | 7.680 | 8.010 | 7.640 | 7.790 | 192,700 | +0.04(+0.52%) |
Apr 29, 2021 | 8.240 | 8.240 | 7.650 | 7.750 | 285,532 | -0.42(-5.14%) |
Apr 28, 2021 | 8.140 | 8.170 | 7.920 | 8.170 | 292,948 | +0.10(+1.24%) |
Apr 27, 2021 | 8.220 | 8.270 | 7.990 | 8.070 | 179,580 | -0.11(-1.34%) |
Apr 26, 2021 | 8.180 | 8.320 | 7.910 | 8.180 | 435,303 | +0.04(+0.49%) |
Apr 23, 2021 | 7.710 | 8.190 | 7.710 | 8.140 | 612,300 | +0.53(+6.96%) |
Apr 22, 2021 | 7.720 | 7.920 | 7.500 | 7.610 | 389,896 | -0.05(-0.65%) |
Apr 21, 2021 | 7.410 | 7.790 | 7.230 | 7.660 | 376,920 | +0.26(+3.51%) |
Apr 20, 2021 | 7.820 | 7.890 | 7.300 | 7.400 | 755,069 | -0.42(-5.37%) |
Apr 19, 2021 | 7.920 | 8.290 | 7.650 | 7.820 | 781,027 | -0.03(-0.38%) |
Apr 16, 2021 | 8.010 | 8.300 | 7.440 | 7.850 | 1,424,200 | -0.14(-1.75%) |
Apr 15, 2021 | 8.960 | 8.970 | 7.400 | 7.990 | 2,229,610 | -0.85(-9.62%) |
Apr 14, 2021 | 9.550 | 9.780 | 8.810 | 8.840 | 633,783 | -0.66(-6.95%) |
Apr 13, 2021 | 9.190 | 9.540 | 9.000 | 9.500 | 526,404 | +0.25(+2.70%) |
Apr 12, 2021 | 9.610 | 9.610 | 8.990 | 9.250 | 756,595 | -0.36(-3.75%) |
Apr 09, 2021 | 9.500 | 9.610 | 9.050 | 9.610 | 498,500 | +0.03(+0.31%) |
Apr 08, 2021 | 9.170 | 9.870 | 9.110 | 9.580 | 341,476 | +0.33(+3.57%) |
Apr 07, 2021 | 9.300 | 9.380 | 9.020 | 9.250 | 458,083 | -0.05(-0.54%) |
Apr 06, 2021 | 9.200 | 9.700 | 9.150 | 9.300 | 410,083 | +0.08(+0.87%) |
Apr 05, 2021 | 9.520 | 9.760 | 8.920 | 9.220 | 623,656 | -0.05(-0.54%) |