Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.332 | 8.342 | 8.141 | 8.198 | 115,231 | -0.11(-1.38%) |
Jun 29, 2021 | 8.218 | 8.418 | 8.165 | 8.313 | 120,845 | +0.13(+1.64%) |
Jun 28, 2021 | 8.093 | 8.304 | 8.036 | 8.179 | 187,489 | +0.06(+0.71%) |
Jun 25, 2021 | 7.998 | 8.189 | 7.941 | 8.122 | 383,884 | +0.15(+1.92%) |
Jun 24, 2021 | 8.027 | 8.027 | 7.941 | 7.969 | 154,385 | +0.02(+0.24%) |
Jun 23, 2021 | 7.998 | 8.055 | 7.893 | 7.950 | 127,993 | -0.05(-0.60%) |
Jun 22, 2021 | 8.122 | 8.122 | 7.988 | 7.998 | 145,517 | -0.11(-1.41%) |
Jun 21, 2021 | 8.027 | 8.179 | 8.012 | 8.113 | 185,184 | +0.07(+0.83%) |
Jun 18, 2021 | 8.294 | 8.390 | 8.036 | 8.046 | 229,883 | -0.34(-4.10%) |
Jun 17, 2021 | 8.724 | 8.733 | 8.390 | 8.390 | 164,315 | -0.34(-3.94%) |
Jun 16, 2021 | 8.571 | 8.791 | 8.490 | 8.734 | 170,174 | +0.16(+1.90%) |
Jun 15, 2021 | 8.600 | 8.638 | 8.390 | 8.571 | 123,952 | +0.07(+0.79%) |
Jun 14, 2021 | 8.313 | 8.504 | 8.304 | 8.504 | 84,180 | +0.20(+2.42%) |
Jun 11, 2021 | 8.417 | 8.446 | 8.237 | 8.304 | 142,643 | -0.05(-0.57%) |
Jun 10, 2021 | 8.285 | 8.417 | 8.237 | 8.351 | 129,237 | +0.06(+0.69%) |
Jun 09, 2021 | 8.190 | 8.380 | 8.190 | 8.294 | 130,521 | +0.12(+1.51%) |
Jun 08, 2021 | 8.009 | 8.218 | 8.000 | 8.171 | 73,254 | +0.12(+1.53%) |
Jun 07, 2021 | 7.990 | 8.161 | 7.896 | 8.047 | 148,075 | +0.12(+1.56%) |
Jun 04, 2021 | 8.047 | 8.047 | 7.896 | 7.924 | 147,871 | -0.09(-1.18%) |
Jun 03, 2021 | 7.924 | 8.085 | 7.915 | 8.019 | 89,746 | +0.06(+0.72%) |
Jun 02, 2021 | 8.161 | 8.161 | 7.905 | 7.962 | 93,345 | -0.11(-1.41%) |
Jun 01, 2021 | 7.905 | 8.085 | 7.839 | 8.076 | 205,463 | +0.17(+2.16%) |
May 28, 2021 | 7.971 | 7.990 | 7.801 | 7.905 | 120,683 | +0.04(+0.48%) |
May 27, 2021 | 7.938 | 8.024 | 7.839 | 7.867 | 250,106 | +0.01(+0.12%) |
May 26, 2021 | 7.791 | 7.905 | 7.706 | 7.858 | 149,296 | +0.09(+1.10%) |
May 25, 2021 | 8.076 | 8.076 | 7.772 | 7.772 | 214,338 | -0.30(-3.76%) |
May 24, 2021 | 8.085 | 8.114 | 7.877 | 8.076 | 127,163 | +0.01(+0.12%) |
May 21, 2021 | 8.161 | 8.161 | 7.971 | 8.066 | 93,914 | -0.02(-0.23%) |
May 20, 2021 | 8.152 | 8.218 | 7.952 | 8.085 | 105,753 | -0.09(-1.16%) |
May 19, 2021 | 8.000 | 8.218 | 7.782 | 8.180 | 157,974 | +0.17(+2.13%) |
May 18, 2021 | 8.161 | 8.237 | 7.962 | 8.009 | 155,244 | -0.18(-2.20%) |
May 17, 2021 | 8.218 | 8.455 | 8.095 | 8.190 | 172,772 | +0.02(+0.23%) |
May 14, 2021 | 7.924 | 8.209 | 7.896 | 8.171 | 191,949 | +0.28(+3.61%) |
May 13, 2021 | 8.019 | 8.161 | 7.857 | 7.886 | 175,738 | -0.19(-2.35%) |
May 12, 2021 | 8.190 | 8.361 | 7.971 | 8.076 | 189,790 | -0.13(-1.62%) |
May 11, 2021 | 8.550 | 8.759 | 8.104 | 8.209 | 231,497 | -0.43(-4.95%) |
May 10, 2021 | 8.797 | 8.920 | 8.607 | 8.636 | 214,464 | -0.28(-3.19%) |
May 07, 2021 | 8.247 | 8.930 | 8.237 | 8.920 | 236,082 | +0.69(+8.42%) |
May 06, 2021 | 8.351 | 8.417 | 8.163 | 8.228 | 258,975 | -0.19(-2.25%) |
May 05, 2021 | 8.560 | 8.627 | 8.180 | 8.417 | 269,807 | -0.19(-2.21%) |
May 04, 2021 | 8.778 | 8.816 | 8.560 | 8.607 | 165,268 | -0.22(-2.47%) |
May 03, 2021 | 8.740 | 8.992 | 8.636 | 8.826 | 271,457 | +0.18(+2.09%) |
Apr 30, 2021 | 8.873 | 8.935 | 8.465 | 8.645 | 575,774 | -0.19(-2.15%) |
Apr 29, 2021 | 9.091 | 9.177 | 8.807 | 8.835 | 129,031 | -0.21(-2.31%) |
Apr 28, 2021 | 9.063 | 9.143 | 8.816 | 9.044 | 145,899 | -0.01(-0.10%) |
Apr 27, 2021 | 9.215 | 9.234 | 9.025 | 9.053 | 104,900 | -0.18(-1.95%) |
Apr 26, 2021 | 9.699 | 9.718 | 9.224 | 9.234 | 137,926 | -0.46(-4.70%) |
Apr 23, 2021 | 9.737 | 9.879 | 9.637 | 9.689 | 90,517 | -0.03(-0.29%) |
Apr 22, 2021 | 10.05 | 10.05 | 9.699 | 9.718 | 95,247 | -0.33(-3.30%) |
Apr 21, 2021 | 9.803 | 10.10 | 9.784 | 10.05 | 72,676 | +0.27(+2.72%) |
Apr 20, 2021 | 10.23 | 10.23 | 9.756 | 9.784 | 78,360 | -0.39(-3.82%) |
Apr 19, 2021 | 10.30 | 10.30 | 10.09 | 10.17 | 59,173 | -0.16(-1.56%) |
Apr 16, 2021 | 10.47 | 10.51 | 10.13 | 10.33 | 49,421 | +0.01(+0.09%) |
Apr 15, 2021 | 10.31 | 10.36 | 10.15 | 10.32 | 49,841 | +0.10(+1.02%) |
Apr 14, 2021 | 10.13 | 10.32 | 10.12 | 10.22 | 38,963 | +0.06(+0.56%) |
Apr 13, 2021 | 10.08 | 10.23 | 9.964 | 10.16 | 68,157 | +0.03(+0.28%) |
Apr 12, 2021 | 10.21 | 10.30 | 10.09 | 10.14 | 79,754 | -0.05(-0.47%) |
Apr 09, 2021 | 10.26 | 10.38 | 10.15 | 10.18 | 59,432 | -0.07(-0.65%) |
Apr 08, 2021 | 10.31 | 10.43 | 10.13 | 10.25 | 124,708 | -0.04(-0.37%) |
Apr 07, 2021 | 10.40 | 10.40 | 10.17 | 10.29 | 133,338 | -0.09(-0.91%) |
Apr 06, 2021 | 10.45 | 10.56 | 10.30 | 10.38 | 97,126 | -0.10(-1.00%) |
Apr 05, 2021 | 10.67 | 10.71 | 10.43 | 10.49 | 103,224 | -0.11(-1.07%) |