Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.950 | 10.03 | 9.700 | 9.850 | 2,309,768 | -0.02(-0.20%) |
Jun 29, 2021 | 9.270 | 9.950 | 9.260 | 9.870 | 2,626,656 | +0.58(+6.24%) |
Jun 28, 2021 | 9.350 | 9.480 | 9.250 | 9.290 | 1,128,295 | +0.09(+0.98%) |
Jun 25, 2021 | 9.420 | 9.480 | 9.180 | 9.200 | 3,371,984 | -0.22(-2.34%) |
Jun 24, 2021 | 9.300 | 9.510 | 9.240 | 9.420 | 2,011,997 | +0.17(+1.84%) |
Jun 23, 2021 | 8.900 | 9.275 | 8.850 | 9.250 | 2,004,043 | +0.30(+3.35%) |
Jun 22, 2021 | 9.270 | 9.290 | 8.805 | 8.950 | 2,919,009 | -0.31(-3.35%) |
Jun 21, 2021 | 9.030 | 9.390 | 8.960 | 9.260 | 2,295,047 | +0.33(+3.70%) |
Jun 18, 2021 | 8.960 | 9.185 | 8.810 | 8.930 | 2,917,843 | -0.11(-1.22%) |
Jun 17, 2021 | 8.860 | 9.100 | 8.770 | 9.040 | 2,894,565 | +0.18(+2.03%) |
Jun 16, 2021 | 8.830 | 9.005 | 8.500 | 8.860 | 2,895,147 | -0.03(-0.34%) |
Jun 15, 2021 | 9.050 | 9.050 | 8.402 | 8.890 | 2,637,691 | -0.13(-1.44%) |
Jun 14, 2021 | 9.170 | 9.320 | 8.970 | 9.020 | 2,396,299 | -0.16(-1.74%) |
Jun 11, 2021 | 9.320 | 9.330 | 8.905 | 9.180 | 1,295,501 | -0.11(-1.18%) |
Jun 10, 2021 | 9.200 | 9.560 | 9.085 | 9.290 | 1,828,262 | +0.20(+2.20%) |
Jun 09, 2021 | 9.170 | 9.300 | 9.020 | 9.090 | 1,790,894 | -0.04(-0.44%) |
Jun 08, 2021 | 9.100 | 9.200 | 8.770 | 9.130 | 1,458,966 | +0.17(+1.90%) |
Jun 07, 2021 | 8.740 | 9.090 | 8.640 | 8.960 | 2,017,077 | +0.30(+3.46%) |
Jun 04, 2021 | 8.620 | 8.720 | 8.460 | 8.660 | 1,000,351 | +0.10(+1.17%) |
Jun 03, 2021 | 8.330 | 8.630 | 8.210 | 8.560 | 1,748,205 | +0.14(+1.66%) |
Jun 02, 2021 | 8.100 | 8.430 | 8.020 | 8.420 | 1,772,302 | +0.31(+3.82%) |
Jun 01, 2021 | 8.280 | 8.410 | 8.080 | 8.110 | 1,788,269 | -0.09(-1.10%) |
May 28, 2021 | 8.350 | 8.490 | 8.150 | 8.200 | 1,401,090 | -0.11(-1.32%) |
May 27, 2021 | 8.010 | 8.400 | 7.980 | 8.310 | 3,128,031 | +0.45(+5.73%) |
May 26, 2021 | 7.650 | 7.870 | 7.620 | 7.860 | 1,404,322 | +0.23(+3.01%) |
May 25, 2021 | 7.790 | 7.870 | 7.620 | 7.630 | 1,031,066 | -0.09(-1.17%) |
May 24, 2021 | 7.820 | 7.841 | 7.600 | 7.720 | 1,774,828 | +0.01(+0.13%) |
May 21, 2021 | 7.930 | 7.960 | 7.700 | 7.710 | 1,270,005 | -0.12(-1.53%) |
May 20, 2021 | 7.810 | 7.955 | 7.680 | 7.830 | 1,748,525 | +0.18(+2.35%) |
May 19, 2021 | 7.500 | 7.710 | 7.390 | 7.650 | 1,252,434 | -0.05(-0.65%) |
May 18, 2021 | 7.860 | 8.040 | 7.680 | 7.700 | 2,070,138 | -0.06(-0.77%) |
May 17, 2021 | 7.420 | 7.905 | 7.420 | 7.760 | 2,366,048 | -0.04(-0.51%) |
May 14, 2021 | 7.400 | 7.865 | 7.360 | 7.800 | 3,411,147 | +0.47(+6.41%) |
May 13, 2021 | 7.370 | 7.550 | 7.140 | 7.330 | 4,265,456 | +0.08(+1.10%) |
May 12, 2021 | 7.340 | 7.650 | 7.230 | 7.250 | 3,995,697 | -0.27(-3.59%) |
May 11, 2021 | 7.650 | 7.730 | 7.090 | 7.520 | 6,984,570 | -0.38(-4.81%) |
May 10, 2021 | 9.260 | 9.260 | 7.780 | 7.900 | 12,819,600 | -1.91(-19.47%) |
May 07, 2021 | 9.090 | 10.09 | 8.880 | 9.810 | 3,327,979 | +0.93(+10.47%) |
May 06, 2021 | 8.790 | 8.973 | 8.480 | 8.880 | 3,509,004 | -0.06(-0.67%) |
May 05, 2021 | 9.420 | 9.420 | 8.870 | 8.940 | 2,089,590 | -0.30(-3.25%) |
May 04, 2021 | 9.700 | 9.700 | 9.190 | 9.240 | 1,838,317 | -0.50(-5.13%) |
May 03, 2021 | 10.11 | 10.11 | 9.600 | 9.740 | 2,056,932 | -0.24(-2.40%) |
Apr 30, 2021 | 10.05 | 10.46 | 9.885 | 9.980 | 2,296,800 | -0.48(-4.59%) |
Apr 29, 2021 | 10.49 | 10.56 | 10.28 | 10.46 | 1,256,544 | +0.13(+1.26%) |
Apr 28, 2021 | 10.12 | 10.53 | 10.00 | 10.33 | 1,922,329 | +0.21(+2.08%) |
Apr 27, 2021 | 9.910 | 10.42 | 9.790 | 10.12 | 2,001,352 | +0.22(+2.22%) |
Apr 26, 2021 | 9.660 | 9.990 | 9.580 | 9.900 | 1,865,280 | +0.31(+3.23%) |
Apr 23, 2021 | 9.560 | 9.770 | 9.430 | 9.590 | 1,640,000 | +0.05(+0.52%) |
Apr 22, 2021 | 9.390 | 9.670 | 8.920 | 9.540 | 3,071,006 | +0.15(+1.60%) |
Apr 21, 2021 | 9.040 | 9.580 | 8.990 | 9.390 | 3,291,148 | +0.45(+5.03%) |
Apr 20, 2021 | 10.83 | 10.83 | 8.760 | 8.940 | 7,654,602 | -1.95(-17.91%) |
Apr 19, 2021 | 10.84 | 11.84 | 10.76 | 10.89 | 4,884,257 | -0.10(-0.91%) |
Apr 16, 2021 | 10.82 | 11.20 | 10.60 | 10.99 | 2,400,700 | +0.13(+1.20%) |
Apr 15, 2021 | 10.32 | 11.04 | 10.21 | 10.86 | 3,307,482 | +0.72(+7.10%) |
Apr 14, 2021 | 9.970 | 10.56 | 9.930 | 10.14 | 2,467,450 | +0.18(+1.81%) |
Apr 13, 2021 | 10.19 | 10.59 | 9.740 | 9.960 | 1,843,805 | -0.11(-1.09%) |
Apr 12, 2021 | 10.08 | 10.08 | 9.580 | 10.07 | 1,697,050 | +0.00(+0.00%) |
Apr 09, 2021 | 9.900 | 10.11 | 9.710 | 10.07 | 1,278,700 | +0.10(+1.00%) |
Apr 08, 2021 | 9.930 | 10.00 | 9.620 | 9.970 | 1,493,372 | +0.13(+1.32%) |
Apr 07, 2021 | 10.02 | 10.16 | 9.800 | 9.840 | 1,446,781 | -0.28(-2.77%) |
Apr 06, 2021 | 10.05 | 10.50 | 10.00 | 10.12 | 3,066,640 | +0.28(+2.85%) |
Apr 05, 2021 | 9.810 | 9.850 | 9.540 | 9.840 | 1,818,130 | +0.11(+1.13%) |