Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.550 | 8.705 | 8.210 | 8.430 | 1,427,723 | -0.03(-0.35%) |
Jun 29, 2021 | 9.160 | 9.272 | 8.335 | 8.460 | 1,884,679 | -0.77(-8.34%) |
Jun 28, 2021 | 9.420 | 9.700 | 9.056 | 9.230 | 1,664,462 | +0.11(+1.21%) |
Jun 25, 2021 | 8.800 | 9.150 | 8.790 | 9.120 | 3,826,127 | +0.32(+3.64%) |
Jun 24, 2021 | 8.530 | 8.830 | 8.450 | 8.800 | 1,241,998 | +0.42(+5.01%) |
Jun 23, 2021 | 8.380 | 8.570 | 8.200 | 8.380 | 1,235,956 | +0.01(+0.12%) |
Jun 22, 2021 | 8.600 | 8.718 | 8.170 | 8.370 | 927,551 | -0.21(-2.45%) |
Jun 21, 2021 | 8.320 | 8.740 | 8.160 | 8.580 | 1,027,420 | +0.21(+2.51%) |
Jun 18, 2021 | 8.350 | 8.510 | 8.210 | 8.370 | 1,223,127 | -0.10(-1.18%) |
Jun 17, 2021 | 8.510 | 8.720 | 8.280 | 8.470 | 814,990 | -0.02(-0.24%) |
Jun 16, 2021 | 8.210 | 8.730 | 8.160 | 8.490 | 1,137,302 | +0.42(+5.20%) |
Jun 15, 2021 | 8.980 | 9.010 | 8.040 | 8.070 | 1,700,645 | -0.91(-10.13%) |
Jun 14, 2021 | 8.160 | 9.280 | 8.160 | 8.980 | 3,049,020 | +0.82(+10.05%) |
Jun 11, 2021 | 8.510 | 8.512 | 7.950 | 8.160 | 1,428,532 | +0.01(+0.12%) |
Jun 10, 2021 | 7.700 | 8.240 | 7.630 | 8.150 | 1,558,829 | +0.45(+5.84%) |
Jun 09, 2021 | 7.900 | 7.990 | 7.660 | 7.700 | 1,517,941 | -0.09(-1.16%) |
Jun 08, 2021 | 7.520 | 7.940 | 7.235 | 7.790 | 2,265,827 | +0.42(+5.70%) |
Jun 07, 2021 | 7.010 | 7.500 | 6.920 | 7.370 | 2,595,453 | +0.38(+5.44%) |
Jun 04, 2021 | 6.990 | 7.150 | 6.750 | 6.990 | 1,402,495 | +0.04(+0.58%) |
Jun 03, 2021 | 7.100 | 7.220 | 6.880 | 6.950 | 2,920,231 | -0.26(-3.61%) |
Jun 02, 2021 | 7.710 | 7.811 | 7.040 | 7.210 | 2,977,607 | -0.44(-5.75%) |
Jun 01, 2021 | 7.810 | 7.830 | 7.310 | 7.650 | 2,851,038 | +0.04(+0.53%) |
May 28, 2021 | 9.100 | 9.230 | 7.420 | 7.610 | 10,422,006 | -3.07(-28.75%) |
May 26, 2021 | 10.68 | 10.68 | 10.68 | 3,117 | +0.56(+5.53%) | |
May 25, 2021 | 11.10 | 11.45 | 9.360 | 10.12 | 59,164,328 | +2.14(+26.82%) |
May 24, 2021 | 7.650 | 8.120 | 7.260 | 7.980 | 1,445,342 | +0.33(+4.31%) |
May 21, 2021 | 7.780 | 8.060 | 7.580 | 7.650 | 904,243 | -0.03(-0.39%) |
May 20, 2021 | 7.870 | 7.950 | 7.310 | 7.680 | 1,155,264 | -0.09(-1.16%) |
May 19, 2021 | 7.300 | 7.920 | 7.240 | 7.770 | 942,078 | +0.38(+5.14%) |
May 18, 2021 | 6.910 | 7.570 | 6.860 | 7.390 | 779,276 | +0.53(+7.73%) |
May 17, 2021 | 7.100 | 7.140 | 6.660 | 6.860 | 736,111 | -0.27(-3.79%) |
May 14, 2021 | 6.800 | 7.260 | 6.716 | 7.130 | 554,101 | +0.38(+5.63%) |
May 13, 2021 | 6.810 | 6.930 | 6.550 | 6.750 | 570,371 | -0.05(-0.74%) |
May 12, 2021 | 6.750 | 7.015 | 6.720 | 6.800 | 702,126 | -0.08(-1.16%) |
May 11, 2021 | 6.240 | 7.040 | 6.145 | 6.880 | 1,060,647 | +0.17(+2.53%) |
May 10, 2021 | 7.150 | 7.230 | 6.610 | 6.710 | 1,051,370 | -0.43(-6.02%) |
May 07, 2021 | 6.960 | 7.380 | 6.890 | 7.140 | 696,163 | +0.13(+1.85%) |
May 06, 2021 | 7.200 | 7.350 | 6.790 | 7.010 | 1,181,524 | -0.19(-2.64%) |
May 05, 2021 | 7.220 | 7.340 | 6.910 | 7.200 | 686,382 | -0.02(-0.28%) |
May 04, 2021 | 7.150 | 7.320 | 6.950 | 7.220 | 742,544 | +0.05(+0.70%) |
May 03, 2021 | 7.270 | 7.300 | 7.050 | 7.170 | 629,424 | -0.02(-0.28%) |
Apr 30, 2021 | 7.330 | 7.550 | 7.140 | 7.190 | 807,400 | -0.21(-2.84%) |
Apr 29, 2021 | 7.750 | 7.752 | 7.270 | 7.400 | 939,837 | -0.32(-4.15%) |
Apr 28, 2021 | 7.290 | 7.820 | 7.140 | 7.720 | 1,623,730 | -0.01(-0.13%) |
Apr 27, 2021 | 8.020 | 8.080 | 7.650 | 7.730 | 1,026,785 | -0.21(-2.64%) |
Apr 26, 2021 | 7.890 | 8.060 | 7.740 | 7.940 | 807,044 | +0.13(+1.66%) |
Apr 23, 2021 | 7.970 | 7.970 | 7.710 | 7.810 | 880,100 | -0.10(-1.26%) |
Apr 22, 2021 | 8.070 | 8.310 | 7.870 | 7.910 | 770,122 | -0.17(-2.10%) |
Apr 21, 2021 | 7.780 | 8.090 | 7.551 | 8.080 | 920,799 | +0.27(+3.46%) |
Apr 20, 2021 | 8.000 | 8.110 | 7.710 | 7.810 | 746,417 | -0.24(-2.98%) |
Apr 19, 2021 | 8.060 | 8.280 | 7.780 | 8.050 | 817,610 | -0.06(-0.74%) |
Apr 16, 2021 | 8.070 | 8.200 | 7.880 | 8.110 | 1,027,800 | +0.03(+0.37%) |
Apr 15, 2021 | 8.170 | 8.220 | 7.750 | 8.080 | 1,087,628 | -0.05(-0.62%) |
Apr 14, 2021 | 7.770 | 8.530 | 7.690 | 8.130 | 1,545,659 | +0.37(+4.77%) |
Apr 13, 2021 | 8.160 | 8.200 | 7.540 | 7.760 | 1,826,478 | -0.47(-5.71%) |
Apr 12, 2021 | 8.080 | 8.550 | 7.650 | 8.230 | 3,266,530 | +0.23(+2.88%) |
Apr 09, 2021 | 6.400 | 8.440 | 6.360 | 8.000 | 19,463,600 | -1.73(-17.78%) |
Apr 08, 2021 | 10.17 | 10.25 | 9.620 | 9.730 | 2,806,206 | -0.24(-2.41%) |
Apr 07, 2021 | 9.950 | 10.26 | 9.860 | 9.970 | 642,998 | -0.01(-0.15%) |
Apr 06, 2021 | 10.32 | 10.42 | 9.950 | 9.985 | 613,502 | -0.12(-1.14%) |
Apr 05, 2021 | 11.20 | 11.22 | 9.900 | 10.10 | 1,666,120 | -0.94(-8.47%) |