Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.047 | 8.171 | 8.014 | 8.075 | 1,004,000 | +0.03(+0.36%) |
Jun 29, 2021 | 8.047 | 8.142 | 7.990 | 8.047 | 836,235 | +0.00(+0.00%) |
Jun 28, 2021 | 8.237 | 8.256 | 7.942 | 8.047 | 806,346 | -0.15(-1.86%) |
Jun 25, 2021 | 8.028 | 8.247 | 7.990 | 8.199 | 1,767,530 | +0.18(+2.26%) |
Jun 24, 2021 | 7.923 | 8.018 | 7.904 | 8.018 | 691,903 | +0.11(+1.45%) |
Jun 23, 2021 | 7.942 | 8.018 | 7.876 | 7.904 | 659,207 | +0.00(+0.00%) |
Jun 22, 2021 | 8.037 | 8.066 | 7.818 | 7.904 | 1,015,424 | -0.13(-1.66%) |
Jun 21, 2021 | 7.828 | 8.133 | 7.780 | 8.037 | 1,139,439 | +0.30(+3.94%) |
Jun 18, 2021 | 8.228 | 8.275 | 7.647 | 7.733 | 4,095,976 | -0.60(-7.20%) |
Jun 17, 2021 | 8.618 | 8.637 | 8.323 | 8.333 | 1,227,675 | -0.32(-3.74%) |
Jun 16, 2021 | 8.637 | 8.756 | 8.585 | 8.656 | 880,614 | +0.02(+0.22%) |
Jun 15, 2021 | 8.637 | 8.714 | 8.537 | 8.637 | 1,129,844 | +0.07(+0.78%) |
Jun 14, 2021 | 8.656 | 8.714 | 8.547 | 8.571 | 909,100 | -0.09(-0.99%) |
Jun 11, 2021 | 8.704 | 8.742 | 8.590 | 8.656 | 711,311 | -0.05(-0.55%) |
Jun 10, 2021 | 8.809 | 8.837 | 8.618 | 8.704 | 1,326,353 | -0.06(-0.65%) |
Jun 09, 2021 | 8.837 | 8.928 | 8.647 | 8.761 | 1,333,945 | -0.03(-0.33%) |
Jun 08, 2021 | 8.733 | 8.837 | 8.694 | 8.790 | 2,293,735 | +0.10(+1.10%) |
Jun 07, 2021 | 8.666 | 8.837 | 8.637 | 8.694 | 1,112,827 | +0.06(+0.66%) |
Jun 04, 2021 | 8.752 | 8.780 | 8.542 | 8.637 | 1,187,446 | -0.07(-0.77%) |
Jun 03, 2021 | 8.761 | 8.790 | 8.680 | 8.704 | 746,531 | -0.04(-0.44%) |
Jun 02, 2021 | 8.809 | 8.875 | 8.704 | 8.742 | 1,040,089 | -0.01(-0.11%) |
Jun 01, 2021 | 8.723 | 8.837 | 8.694 | 8.752 | 1,182,345 | +0.09(+0.99%) |
May 28, 2021 | 8.771 | 8.771 | 8.609 | 8.666 | 993,785 | -0.09(-0.98%) |
May 27, 2021 | 8.856 | 8.890 | 8.752 | 8.752 | 980,237 | -0.06(-0.65%) |
May 26, 2021 | 8.790 | 8.914 | 8.733 | 8.809 | 711,053 | +0.02(+0.22%) |
May 25, 2021 | 8.961 | 9.047 | 8.761 | 8.790 | 992,703 | -0.11(-1.28%) |
May 24, 2021 | 9.028 | 9.066 | 8.875 | 8.904 | 1,007,709 | -0.12(-1.37%) |
May 21, 2021 | 9.047 | 9.114 | 8.947 | 9.028 | 396,270 | +0.06(+0.64%) |
May 20, 2021 | 8.856 | 8.999 | 8.809 | 8.971 | 370,560 | +0.08(+0.86%) |
May 19, 2021 | 8.847 | 8.914 | 8.704 | 8.894 | 441,815 | -0.05(-0.53%) |
May 18, 2021 | 8.771 | 9.094 | 8.771 | 8.942 | 450,453 | +0.00(+0.00%) |
May 17, 2021 | 8.914 | 8.999 | 8.771 | 8.942 | 257,322 | -0.04(-0.42%) |
May 14, 2021 | 8.866 | 9.085 | 8.856 | 8.980 | 388,610 | +0.17(+1.95%) |
May 13, 2021 | 8.590 | 8.871 | 8.456 | 8.809 | 354,664 | +0.18(+2.10%) |
May 12, 2021 | 9.047 | 9.047 | 8.580 | 8.628 | 512,722 | -0.30(-3.31%) |
May 11, 2021 | 9.047 | 9.152 | 8.818 | 8.923 | 351,840 | -0.27(-2.90%) |
May 10, 2021 | 9.380 | 9.456 | 9.152 | 9.190 | 396,283 | -0.14(-1.53%) |
May 07, 2021 | 9.304 | 9.409 | 9.218 | 9.333 | 364,525 | +0.01(+0.10%) |
May 06, 2021 | 9.304 | 9.333 | 8.952 | 9.323 | 621,493 | +0.04(+0.41%) |
May 05, 2021 | 9.513 | 9.513 | 9.209 | 9.285 | 375,572 | -0.18(-1.91%) |
May 04, 2021 | 9.599 | 9.723 | 9.399 | 9.466 | 507,242 | -0.16(-1.68%) |
May 03, 2021 | 9.599 | 9.713 | 9.447 | 9.628 | 431,219 | +0.10(+1.00%) |
Apr 30, 2021 | 9.475 | 9.599 | 9.428 | 9.533 | 440,722 | +0.00(+0.00%) |
Apr 29, 2021 | 9.437 | 9.666 | 9.371 | 9.533 | 562,256 | +0.15(+1.62%) |
Apr 28, 2021 | 9.266 | 9.437 | 9.256 | 9.380 | 374,591 | +0.12(+1.29%) |
Apr 27, 2021 | 9.323 | 9.437 | 9.247 | 9.261 | 309,110 | -0.03(-0.36%) |
Apr 26, 2021 | 9.371 | 9.428 | 9.275 | 9.294 | 328,428 | -0.01(-0.10%) |
Apr 23, 2021 | 9.152 | 9.342 | 9.128 | 9.304 | 385,592 | +0.12(+1.30%) |
Apr 22, 2021 | 9.142 | 9.294 | 9.094 | 9.185 | 536,680 | +0.00(+0.05%) |
Apr 21, 2021 | 9.018 | 9.266 | 8.999 | 9.180 | 295,461 | +0.12(+1.37%) |
Apr 20, 2021 | 9.056 | 9.190 | 9.028 | 9.056 | 539,731 | -0.07(-0.73%) |
Apr 19, 2021 | 9.190 | 9.190 | 8.990 | 9.123 | 309,748 | -0.04(-0.42%) |
Apr 16, 2021 | 9.333 | 9.399 | 9.142 | 9.161 | 330,778 | -0.15(-1.64%) |
Apr 15, 2021 | 9.199 | 9.333 | 9.099 | 9.313 | 535,070 | +0.19(+2.09%) |
Apr 14, 2021 | 9.171 | 9.352 | 9.094 | 9.123 | 320,489 | -0.08(-0.83%) |
Apr 13, 2021 | 9.133 | 9.290 | 9.094 | 9.199 | 475,044 | +0.00(+0.00%) |
Apr 12, 2021 | 9.152 | 9.218 | 9.075 | 9.199 | 329,466 | +0.09(+0.94%) |
Apr 09, 2021 | 9.237 | 9.361 | 9.085 | 9.114 | 468,759 | -0.17(-1.82%) |
Apr 08, 2021 | 9.050 | 9.310 | 8.975 | 9.283 | 1,347,468 | +0.21(+2.26%) |
Apr 07, 2021 | 9.189 | 9.227 | 8.900 | 9.078 | 913,419 | -0.08(-0.92%) |
Apr 06, 2021 | 9.348 | 9.432 | 9.059 | 9.161 | 723,562 | -0.13(-1.40%) |
Apr 05, 2021 | 9.255 | 9.357 | 9.143 | 9.292 | 679,874 | +0.09(+1.01%) |