Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.670 | 8.800 | 8.435 | 8.600 | 2,330,607 | -0.10(-1.15%) |
Jun 29, 2021 | 8.970 | 9.088 | 8.650 | 8.700 | 1,934,025 | -0.19(-2.14%) |
Jun 28, 2021 | 8.900 | 9.120 | 8.860 | 8.890 | 2,088,802 | +0.01(+0.11%) |
Jun 25, 2021 | 9.030 | 9.060 | 8.840 | 8.880 | 1,463,281 | -0.15(-1.66%) |
Jun 24, 2021 | 8.790 | 9.090 | 8.670 | 9.030 | 2,398,576 | +0.38(+4.39%) |
Jun 23, 2021 | 8.540 | 8.795 | 8.520 | 8.650 | 1,352,719 | +0.13(+1.53%) |
Jun 22, 2021 | 8.520 | 8.550 | 8.360 | 8.520 | 1,241,632 | -0.04(-0.47%) |
Jun 21, 2021 | 8.350 | 8.600 | 8.200 | 8.560 | 1,975,347 | +0.21(+2.51%) |
Jun 18, 2021 | 8.520 | 8.630 | 8.320 | 8.350 | 1,887,898 | -0.21(-2.45%) |
Jun 17, 2021 | 8.570 | 8.750 | 8.460 | 8.560 | 1,668,995 | -0.05(-0.58%) |
Jun 16, 2021 | 8.710 | 8.738 | 8.460 | 8.610 | 1,677,141 | -0.11(-1.26%) |
Jun 15, 2021 | 8.910 | 9.129 | 8.693 | 8.720 | 2,231,607 | -0.15(-1.69%) |
Jun 14, 2021 | 9.050 | 9.360 | 8.770 | 8.870 | 3,486,063 | -0.04(-0.45%) |
Jun 11, 2021 | 8.780 | 8.940 | 8.700 | 8.910 | 1,954,034 | +0.15(+1.71%) |
Jun 10, 2021 | 9.110 | 9.120 | 8.624 | 8.760 | 2,508,891 | -0.27(-2.99%) |
Jun 09, 2021 | 8.960 | 9.420 | 8.900 | 9.030 | 4,255,416 | +0.08(+0.89%) |
Jun 08, 2021 | 9.200 | 9.240 | 8.690 | 8.950 | 3,281,083 | -0.11(-1.21%) |
Jun 07, 2021 | 8.620 | 9.080 | 8.480 | 9.060 | 3,161,549 | +0.45(+5.23%) |
Jun 04, 2021 | 8.790 | 8.967 | 8.540 | 8.610 | 4,020,079 | +0.05(+0.58%) |
Jun 03, 2021 | 8.910 | 9.360 | 8.540 | 8.560 | 6,899,946 | -0.41(-4.57%) |
Jun 02, 2021 | 8.360 | 8.980 | 8.250 | 8.970 | 6,200,263 | +0.72(+8.73%) |
Jun 01, 2021 | 8.850 | 8.900 | 8.110 | 8.250 | 7,174,400 | -0.76(-8.44%) |
May 28, 2021 | 7.890 | 9.010 | 7.870 | 9.010 | 15,461,044 | +1.19(+15.22%) |
May 27, 2021 | 7.880 | 7.880 | 7.610 | 7.820 | 1,945,451 | +0.05(+0.64%) |
May 26, 2021 | 7.530 | 7.835 | 7.440 | 7.770 | 1,675,514 | +0.30(+4.02%) |
May 25, 2021 | 7.370 | 7.700 | 7.370 | 7.470 | 2,037,279 | +0.13(+1.77%) |
May 24, 2021 | 7.400 | 7.439 | 7.220 | 7.340 | 1,214,102 | -0.04(-0.54%) |
May 21, 2021 | 7.470 | 7.520 | 7.350 | 7.380 | 1,182,062 | -0.04(-0.54%) |
May 20, 2021 | 7.490 | 7.640 | 7.330 | 7.420 | 1,310,141 | +0.00(+0.00%) |
May 19, 2021 | 7.380 | 7.540 | 7.250 | 7.420 | 1,555,617 | -0.11(-1.46%) |
May 18, 2021 | 7.470 | 7.630 | 7.420 | 7.530 | 1,577,974 | +0.10(+1.35%) |
May 17, 2021 | 7.320 | 7.450 | 7.211 | 7.430 | 1,800,711 | +0.14(+1.92%) |
May 14, 2021 | 7.200 | 7.385 | 7.130 | 7.290 | 1,769,592 | +0.12(+1.60%) |
May 13, 2021 | 7.140 | 7.390 | 7.000 | 7.175 | 2,746,693 | +0.01(+0.21%) |
May 12, 2021 | 7.370 | 7.490 | 7.120 | 7.160 | 2,172,039 | -0.22(-2.98%) |
May 11, 2021 | 7.000 | 7.440 | 6.990 | 7.380 | 2,998,728 | +0.09(+1.23%) |
May 10, 2021 | 7.680 | 7.700 | 7.260 | 7.290 | 3,790,699 | -0.40(-5.20%) |
May 07, 2021 | 7.190 | 7.990 | 7.160 | 7.690 | 5,174,160 | +0.07(+0.92%) |
May 06, 2021 | 7.830 | 7.840 | 7.490 | 7.620 | 2,836,417 | -0.27(-3.42%) |
May 05, 2021 | 7.940 | 8.000 | 7.773 | 7.890 | 1,902,964 | -0.07(-0.88%) |
May 04, 2021 | 7.770 | 7.970 | 7.540 | 7.960 | 2,755,893 | +0.13(+1.66%) |
May 03, 2021 | 8.150 | 8.160 | 7.820 | 7.830 | 2,432,932 | -0.31(-3.81%) |
Apr 30, 2021 | 8.110 | 8.340 | 8.050 | 8.140 | 1,346,100 | -0.14(-1.69%) |
Apr 29, 2021 | 8.390 | 8.400 | 8.000 | 8.280 | 2,437,814 | -0.14(-1.66%) |
Apr 28, 2021 | 8.110 | 8.510 | 7.960 | 8.420 | 2,212,455 | +0.21(+2.56%) |
Apr 27, 2021 | 8.380 | 8.440 | 8.190 | 8.210 | 1,178,552 | -0.15(-1.79%) |
Apr 26, 2021 | 8.260 | 8.410 | 8.100 | 8.360 | 1,520,300 | +0.13(+1.58%) |
Apr 23, 2021 | 8.070 | 8.290 | 7.930 | 8.230 | 1,506,700 | +0.20(+2.49%) |
Apr 22, 2021 | 8.110 | 8.240 | 7.990 | 8.030 | 2,371,525 | -0.05(-0.62%) |
Apr 21, 2021 | 7.660 | 8.120 | 7.570 | 8.080 | 2,103,910 | +0.37(+4.80%) |
Apr 20, 2021 | 8.220 | 8.310 | 7.650 | 7.710 | 3,457,514 | -0.49(-5.98%) |
Apr 19, 2021 | 8.320 | 8.550 | 8.120 | 8.200 | 2,283,882 | -0.16(-1.91%) |
Apr 16, 2021 | 8.190 | 8.380 | 7.940 | 8.360 | 2,235,400 | +0.22(+2.70%) |
Apr 15, 2021 | 8.300 | 8.450 | 8.060 | 8.140 | 2,456,124 | -0.10(-1.21%) |
Apr 14, 2021 | 8.360 | 8.400 | 8.160 | 8.240 | 1,854,152 | -0.17(-2.02%) |
Apr 13, 2021 | 8.060 | 8.470 | 8.040 | 8.410 | 2,686,614 | +0.24(+2.94%) |
Apr 12, 2021 | 8.690 | 8.720 | 8.120 | 8.170 | 3,788,052 | -0.71(-8.00%) |
Apr 09, 2021 | 8.740 | 9.085 | 8.650 | 8.880 | 2,786,000 | +0.09(+1.02%) |
Apr 08, 2021 | 8.770 | 8.870 | 8.550 | 8.790 | 1,822,253 | +0.08(+0.92%) |
Apr 07, 2021 | 9.120 | 9.120 | 8.710 | 8.710 | 3,034,854 | -0.42(-4.60%) |
Apr 06, 2021 | 9.300 | 9.340 | 9.060 | 9.130 | 1,985,017 | -0.20(-2.14%) |
Apr 05, 2021 | 9.570 | 9.590 | 9.220 | 9.330 | 1,583,455 | -0.08(-0.85%) |