Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.450 | 8.580 | 8.415 | 8.480 | 956,110 | +0.03(+0.36%) |
Jun 29, 2021 | 8.450 | 8.550 | 8.390 | 8.450 | 796,347 | +0.00(+0.00%) |
Jun 28, 2021 | 8.650 | 8.670 | 8.340 | 8.450 | 767,884 | -0.16(-1.86%) |
Jun 25, 2021 | 8.430 | 8.660 | 8.390 | 8.610 | 1,683,219 | +0.19(+2.26%) |
Jun 24, 2021 | 8.320 | 8.420 | 8.300 | 8.420 | 658,900 | +0.12(+1.45%) |
Jun 23, 2021 | 8.340 | 8.420 | 8.270 | 8.300 | 627,763 | +0.00(+0.00%) |
Jun 22, 2021 | 8.440 | 8.470 | 8.210 | 8.300 | 966,989 | -0.14(-1.66%) |
Jun 21, 2021 | 8.220 | 8.540 | 8.170 | 8.440 | 1,085,088 | +0.32(+3.94%) |
Jun 18, 2021 | 8.640 | 8.690 | 8.030 | 8.120 | 3,900,598 | -0.63(-7.20%) |
Jun 17, 2021 | 9.050 | 9.070 | 8.740 | 8.750 | 1,169,115 | -0.34(-3.74%) |
Jun 16, 2021 | 9.070 | 9.195 | 9.015 | 9.090 | 838,609 | +0.02(+0.22%) |
Jun 15, 2021 | 9.070 | 9.150 | 8.965 | 9.070 | 1,075,951 | +0.07(+0.78%) |
Jun 14, 2021 | 9.090 | 9.150 | 8.975 | 9.000 | 865,736 | -0.09(-0.99%) |
Jun 11, 2021 | 9.140 | 9.180 | 9.020 | 9.090 | 677,382 | -0.05(-0.55%) |
Jun 10, 2021 | 9.250 | 9.280 | 9.050 | 9.140 | 1,263,086 | -0.06(-0.65%) |
Jun 09, 2021 | 9.280 | 9.375 | 9.080 | 9.200 | 1,270,316 | -0.03(-0.33%) |
Jun 08, 2021 | 9.170 | 9.280 | 9.130 | 9.230 | 2,184,324 | +0.10(+1.10%) |
Jun 07, 2021 | 9.100 | 9.280 | 9.070 | 9.130 | 1,059,745 | +0.06(+0.66%) |
Jun 04, 2021 | 9.190 | 9.220 | 8.970 | 9.070 | 1,130,805 | -0.07(-0.77%) |
Jun 03, 2021 | 9.200 | 9.230 | 9.115 | 9.140 | 710,922 | -0.04(-0.44%) |
Jun 02, 2021 | 9.250 | 9.320 | 9.140 | 9.180 | 990,477 | -0.01(-0.11%) |
Jun 01, 2021 | 9.160 | 9.280 | 9.130 | 9.190 | 1,125,947 | +0.09(+0.99%) |
May 28, 2021 | 9.210 | 9.210 | 9.040 | 9.100 | 946,382 | -0.09(-0.98%) |
May 27, 2021 | 9.300 | 9.335 | 9.190 | 9.190 | 933,480 | -0.06(-0.65%) |
May 26, 2021 | 9.230 | 9.360 | 9.170 | 9.250 | 677,136 | +0.02(+0.22%) |
May 25, 2021 | 9.410 | 9.500 | 9.200 | 9.230 | 945,351 | -0.12(-1.28%) |
May 24, 2021 | 9.480 | 9.520 | 9.320 | 9.350 | 959,642 | -0.13(-1.37%) |
May 21, 2021 | 9.500 | 9.570 | 9.395 | 9.480 | 377,368 | +0.06(+0.64%) |
May 20, 2021 | 9.300 | 9.450 | 9.250 | 9.420 | 352,885 | +0.08(+0.86%) |
May 19, 2021 | 9.290 | 9.360 | 9.140 | 9.340 | 420,741 | -0.05(-0.53%) |
May 18, 2021 | 9.210 | 9.550 | 9.210 | 9.390 | 428,967 | +0.00(+0.00%) |
May 17, 2021 | 9.360 | 9.450 | 9.210 | 9.390 | 245,048 | -0.04(-0.42%) |
May 14, 2021 | 9.310 | 9.540 | 9.300 | 9.430 | 370,074 | +0.18(+1.95%) |
May 13, 2021 | 9.020 | 9.315 | 8.880 | 9.250 | 337,747 | +0.19(+2.10%) |
May 12, 2021 | 9.500 | 9.500 | 9.010 | 9.060 | 488,266 | -0.31(-3.31%) |
May 11, 2021 | 9.500 | 9.610 | 9.260 | 9.370 | 335,058 | -0.28(-2.90%) |
May 10, 2021 | 9.850 | 9.930 | 9.610 | 9.650 | 377,381 | -0.15(-1.53%) |
May 07, 2021 | 9.770 | 9.880 | 9.680 | 9.800 | 347,138 | +0.01(+0.10%) |
May 06, 2021 | 9.770 | 9.800 | 9.400 | 9.790 | 591,848 | +0.04(+0.41%) |
May 05, 2021 | 9.990 | 9.990 | 9.670 | 9.750 | 357,658 | -0.19(-1.91%) |
May 04, 2021 | 10.08 | 10.21 | 9.870 | 9.940 | 483,047 | -0.17(-1.68%) |
May 03, 2021 | 10.08 | 10.20 | 9.920 | 10.11 | 410,650 | +0.10(+1.00%) |
Apr 30, 2021 | 9.950 | 10.08 | 9.900 | 10.01 | 419,700 | +0.00(+0.00%) |
Apr 29, 2021 | 9.910 | 10.15 | 9.840 | 10.01 | 535,437 | +0.16(+1.62%) |
Apr 28, 2021 | 9.730 | 9.910 | 9.720 | 9.850 | 356,723 | +0.12(+1.29%) |
Apr 27, 2021 | 9.790 | 9.910 | 9.710 | 9.725 | 294,366 | -0.04(-0.36%) |
Apr 26, 2021 | 9.840 | 9.900 | 9.740 | 9.760 | 312,762 | -0.01(-0.10%) |
Apr 23, 2021 | 9.610 | 9.810 | 9.585 | 9.770 | 367,200 | +0.12(+1.30%) |
Apr 22, 2021 | 9.600 | 9.760 | 9.550 | 9.645 | 511,081 | +0.00(+0.05%) |
Apr 21, 2021 | 9.470 | 9.730 | 9.450 | 9.640 | 281,368 | +0.13(+1.37%) |
Apr 20, 2021 | 9.510 | 9.650 | 9.480 | 9.510 | 513,986 | -0.07(-0.73%) |
Apr 19, 2021 | 9.650 | 9.650 | 9.440 | 9.580 | 294,973 | -0.04(-0.42%) |
Apr 16, 2021 | 9.800 | 9.870 | 9.600 | 9.620 | 315,000 | -0.16(-1.64%) |
Apr 15, 2021 | 9.660 | 9.800 | 9.555 | 9.780 | 509,548 | +0.20(+2.09%) |
Apr 14, 2021 | 9.630 | 9.820 | 9.550 | 9.580 | 305,202 | -0.08(-0.83%) |
Apr 13, 2021 | 9.590 | 9.755 | 9.550 | 9.660 | 452,385 | +0.00(+0.00%) |
Apr 12, 2021 | 9.610 | 9.680 | 9.530 | 9.660 | 313,751 | +0.09(+0.94%) |
Apr 09, 2021 | 9.700 | 9.830 | 9.540 | 9.570 | 446,400 | -0.39(-3.92%) |
Apr 08, 2021 | 9.710 | 9.990 | 9.630 | 9.960 | 1,255,817 | +0.22(+2.26%) |
Apr 07, 2021 | 9.860 | 9.900 | 9.550 | 9.740 | 851,291 | -0.09(-0.92%) |
Apr 06, 2021 | 10.03 | 10.12 | 9.720 | 9.830 | 674,347 | -0.14(-1.40%) |
Apr 05, 2021 | 9.930 | 10.04 | 9.810 | 9.970 | 633,631 | +0.10(+1.01%) |