Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.879 | 9.033 | 8.879 | 8.963 | 8,183,784 | +0.13(+1.48%) |
Jun 29, 2021 | 8.888 | 8.944 | 8.771 | 8.832 | 10,326,411 | +0.05(+0.53%) |
Jun 28, 2021 | 9.075 | 9.075 | 8.734 | 8.785 | 14,711,123 | -0.33(-3.59%) |
Jun 25, 2021 | 9.244 | 9.258 | 9.094 | 9.113 | 6,318,094 | -0.07(-0.71%) |
Jun 24, 2021 | 9.169 | 9.216 | 9.039 | 9.178 | 7,668,530 | +0.02(+0.20%) |
Jun 23, 2021 | 9.347 | 9.436 | 9.141 | 9.160 | 10,736,787 | -0.08(-0.91%) |
Jun 22, 2021 | 9.347 | 9.347 | 9.108 | 9.244 | 12,991,330 | -0.13(-1.40%) |
Jun 21, 2021 | 9.160 | 9.422 | 9.010 | 9.375 | 10,095,088 | +0.33(+3.62%) |
Jun 18, 2021 | 8.870 | 9.300 | 8.781 | 9.047 | 12,199,532 | -0.01(-0.10%) |
Jun 17, 2021 | 9.422 | 9.431 | 8.898 | 9.057 | 13,241,561 | -0.40(-4.25%) |
Jun 16, 2021 | 9.740 | 9.749 | 9.398 | 9.459 | 10,601,316 | -0.28(-2.88%) |
Jun 15, 2021 | 9.459 | 9.866 | 9.459 | 9.740 | 15,034,736 | +0.36(+3.79%) |
Jun 14, 2021 | 9.403 | 9.543 | 9.342 | 9.384 | 9,265,677 | +0.04(+0.48%) |
Jun 11, 2021 | 9.442 | 9.508 | 9.284 | 9.340 | 9,904,137 | -0.07(-0.79%) |
Jun 10, 2021 | 9.433 | 9.442 | 9.116 | 9.414 | 17,358,872 | +0.16(+1.72%) |
Jun 09, 2021 | 9.265 | 9.396 | 9.120 | 9.256 | 11,646,726 | +0.07(+0.71%) |
Jun 08, 2021 | 8.882 | 9.265 | 8.845 | 9.190 | 17,147,810 | +0.35(+3.91%) |
Jun 07, 2021 | 8.817 | 8.957 | 8.649 | 8.845 | 10,751,033 | +0.05(+0.53%) |
Jun 04, 2021 | 8.686 | 8.873 | 8.602 | 8.798 | 10,504,121 | +0.22(+2.61%) |
Jun 03, 2021 | 8.537 | 8.597 | 8.434 | 8.574 | 8,667,059 | +0.00(+0.00%) |
Jun 02, 2021 | 8.396 | 8.686 | 8.294 | 8.574 | 14,309,507 | +0.29(+3.49%) |
Jun 01, 2021 | 7.985 | 8.350 | 7.920 | 8.284 | 17,148,692 | +0.69(+9.10%) |
May 28, 2021 | 7.509 | 7.617 | 7.411 | 7.593 | 7,617,881 | +0.11(+1.50%) |
May 27, 2021 | 7.397 | 7.547 | 7.369 | 7.481 | 7,054,901 | +0.14(+1.91%) |
May 26, 2021 | 7.220 | 7.402 | 7.201 | 7.341 | 7,980,133 | +0.11(+1.55%) |
May 25, 2021 | 7.425 | 7.472 | 7.220 | 7.229 | 7,769,771 | -0.27(-3.61%) |
May 24, 2021 | 7.416 | 7.509 | 7.248 | 7.500 | 6,544,150 | +0.21(+2.82%) |
May 21, 2021 | 7.444 | 7.462 | 7.252 | 7.294 | 8,132,007 | -0.03(-0.38%) |
May 20, 2021 | 7.369 | 7.378 | 7.182 | 7.322 | 7,237,815 | -0.05(-0.63%) |
May 19, 2021 | 7.528 | 7.528 | 7.294 | 7.369 | 11,181,104 | -0.30(-3.90%) |
May 18, 2021 | 7.743 | 7.911 | 7.547 | 7.668 | 11,498,802 | -0.07(-0.97%) |
May 17, 2021 | 7.490 | 7.743 | 7.444 | 7.743 | 11,599,677 | +0.23(+3.11%) |
May 14, 2021 | 7.285 | 7.536 | 7.285 | 7.509 | 12,655,268 | +0.32(+4.42%) |
May 13, 2021 | 7.285 | 7.425 | 7.056 | 7.192 | 12,344,624 | -0.19(-2.53%) |
May 12, 2021 | 7.248 | 7.603 | 7.248 | 7.378 | 13,756,620 | +0.17(+2.33%) |
May 11, 2021 | 7.005 | 7.266 | 6.855 | 7.210 | 14,560,322 | +0.06(+0.78%) |
May 10, 2021 | 7.519 | 7.537 | 7.136 | 7.154 | 16,335,653 | -0.22(-3.04%) |
May 07, 2021 | 7.453 | 7.504 | 7.327 | 7.378 | 11,704,958 | -0.07(-0.88%) |
May 06, 2021 | 7.350 | 7.448 | 7.164 | 7.444 | 8,933,818 | +0.15(+2.05%) |
May 05, 2021 | 7.257 | 7.383 | 7.080 | 7.294 | 14,373,284 | +0.14(+1.96%) |
May 04, 2021 | 7.528 | 7.528 | 7.070 | 7.154 | 14,616,800 | -0.38(-5.08%) |
May 03, 2021 | 7.341 | 7.537 | 7.257 | 7.537 | 7,055,494 | +0.28(+3.86%) |
Apr 30, 2021 | 7.322 | 7.425 | 7.229 | 7.257 | 6,128,645 | -0.16(-2.14%) |
Apr 29, 2021 | 7.519 | 7.612 | 7.318 | 7.416 | 7,500,513 | +0.05(+0.63%) |
Apr 28, 2021 | 7.052 | 7.397 | 7.014 | 7.369 | 9,975,569 | +0.35(+5.06%) |
Apr 27, 2021 | 7.108 | 7.145 | 6.893 | 7.014 | 17,009,236 | -0.06(-0.79%) |
Apr 26, 2021 | 7.005 | 7.117 | 6.986 | 7.070 | 4,573,351 | +0.07(+0.93%) |
Apr 23, 2021 | 7.042 | 7.052 | 6.911 | 7.005 | 3,936,294 | +0.06(+0.81%) |
Apr 22, 2021 | 7.042 | 7.052 | 6.818 | 6.949 | 6,592,109 | -0.10(-1.46%) |
Apr 21, 2021 | 6.697 | 7.052 | 6.687 | 7.052 | 5,324,938 | +0.22(+3.28%) |
Apr 20, 2021 | 7.294 | 7.341 | 6.818 | 6.827 | 10,610,846 | -0.50(-6.88%) |
Apr 19, 2021 | 7.509 | 7.528 | 7.313 | 7.332 | 7,602,949 | -0.11(-1.51%) |
Apr 16, 2021 | 7.612 | 7.612 | 7.401 | 7.444 | 6,236,571 | -0.11(-1.48%) |
Apr 15, 2021 | 7.537 | 7.612 | 7.444 | 7.556 | 7,274,536 | +0.07(+1.00%) |
Apr 14, 2021 | 7.117 | 7.603 | 7.117 | 7.481 | 7,171,084 | +0.43(+6.09%) |
Apr 13, 2021 | 7.052 | 7.131 | 7.042 | 7.052 | 4,094,239 | -0.04(-0.53%) |
Apr 12, 2021 | 7.182 | 7.210 | 7.042 | 7.089 | 3,864,422 | -0.01(-0.13%) |
Apr 09, 2021 | 7.229 | 7.313 | 7.089 | 7.098 | 5,205,386 | -0.17(-2.31%) |
Apr 08, 2021 | 7.182 | 7.266 | 7.052 | 7.266 | 5,469,106 | +0.07(+0.91%) |
Apr 07, 2021 | 7.201 | 7.220 | 7.042 | 7.201 | 5,472,103 | +0.00(+0.00%) |
Apr 06, 2021 | 7.136 | 7.406 | 7.126 | 7.201 | 9,793,073 | +0.11(+1.58%) |
Apr 05, 2021 | 7.332 | 7.332 | 7.005 | 7.089 | 7,356,345 | -0.26(-3.56%) |