Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.493 | 8.501 | 8.444 | 8.452 | 1,033,613 | -0.06(-0.76%) |
Jun 29, 2021 | 8.549 | 8.598 | 8.460 | 8.517 | 674,373 | -0.01(-0.14%) |
Jun 28, 2021 | 8.569 | 8.577 | 8.521 | 8.529 | 869,402 | -0.03(-0.38%) |
Jun 25, 2021 | 8.505 | 8.561 | 8.457 | 8.561 | 761,852 | +0.09(+1.04%) |
Jun 24, 2021 | 8.465 | 8.505 | 8.441 | 8.473 | 641,602 | +0.05(+0.57%) |
Jun 23, 2021 | 8.481 | 8.494 | 8.408 | 8.424 | 1,461,639 | -0.02(-0.29%) |
Jun 22, 2021 | 8.489 | 8.497 | 8.445 | 8.449 | 998,088 | -0.03(-0.38%) |
Jun 21, 2021 | 8.352 | 8.505 | 8.344 | 8.481 | 777,152 | +0.12(+1.44%) |
Jun 18, 2021 | 8.481 | 8.481 | 8.360 | 8.360 | 727,175 | -0.14(-1.61%) |
Jun 17, 2021 | 8.473 | 8.513 | 8.408 | 8.497 | 712,849 | +0.02(+0.19%) |
Jun 16, 2021 | 8.529 | 8.561 | 8.441 | 8.481 | 826,641 | -0.05(-0.57%) |
Jun 15, 2021 | 8.497 | 8.545 | 8.489 | 8.529 | 794,795 | +0.00(+0.00%) |
Jun 14, 2021 | 8.513 | 8.529 | 8.481 | 8.529 | 777,084 | +0.06(+0.66%) |
Jun 11, 2021 | 8.497 | 8.529 | 8.449 | 8.473 | 663,908 | -0.01(-0.09%) |
Jun 10, 2021 | 8.457 | 8.489 | 8.424 | 8.481 | 705,457 | +0.04(+0.48%) |
Jun 09, 2021 | 8.400 | 8.441 | 8.376 | 8.441 | 679,128 | +0.04(+0.48%) |
Jun 08, 2021 | 8.441 | 8.441 | 8.360 | 8.400 | 613,350 | -0.02(-0.19%) |
Jun 07, 2021 | 8.424 | 8.424 | 8.368 | 8.416 | 568,116 | +0.00(+0.00%) |
Jun 04, 2021 | 8.384 | 8.416 | 8.360 | 8.416 | 471,752 | +0.04(+0.48%) |
Jun 03, 2021 | 8.328 | 8.376 | 8.288 | 8.376 | 752,164 | +0.05(+0.58%) |
Jun 02, 2021 | 8.336 | 8.384 | 8.304 | 8.328 | 913,575 | -0.02(-0.29%) |
Jun 01, 2021 | 8.352 | 8.352 | 8.320 | 8.352 | 624,396 | +0.01(+0.10%) |
May 28, 2021 | 8.376 | 8.384 | 8.320 | 8.344 | 558,434 | -0.02(-0.19%) |
May 27, 2021 | 8.433 | 8.441 | 8.336 | 8.360 | 652,360 | -0.07(-0.81%) |
May 26, 2021 | 8.429 | 8.444 | 8.405 | 8.429 | 564,493 | -0.01(-0.09%) |
May 25, 2021 | 8.437 | 8.452 | 8.389 | 8.437 | 878,502 | +0.02(+0.19%) |
May 24, 2021 | 8.389 | 8.437 | 8.373 | 8.421 | 751,497 | +0.04(+0.48%) |
May 21, 2021 | 8.381 | 8.389 | 8.325 | 8.381 | 760,440 | +0.02(+0.29%) |
May 20, 2021 | 8.349 | 8.381 | 8.317 | 8.357 | 787,801 | +0.02(+0.29%) |
May 19, 2021 | 8.277 | 8.341 | 8.245 | 8.333 | 860,950 | -0.02(-0.19%) |
May 18, 2021 | 8.269 | 8.349 | 8.229 | 8.349 | 905,011 | +0.10(+1.26%) |
May 17, 2021 | 8.197 | 8.285 | 8.189 | 8.245 | 927,164 | +0.02(+0.29%) |
May 14, 2021 | 8.181 | 8.221 | 8.157 | 8.221 | 797,987 | +0.06(+0.68%) |
May 13, 2021 | 8.133 | 8.189 | 8.109 | 8.165 | 888,063 | +0.10(+1.19%) |
May 12, 2021 | 8.165 | 8.181 | 8.029 | 8.069 | 1,589,915 | -0.11(-1.37%) |
May 11, 2021 | 8.189 | 8.221 | 8.149 | 8.181 | 998,774 | -0.05(-0.58%) |
May 10, 2021 | 8.197 | 8.285 | 8.197 | 8.229 | 1,286,711 | +0.05(+0.59%) |
May 07, 2021 | 8.197 | 8.221 | 8.149 | 8.181 | 757,796 | -0.01(-0.10%) |
May 06, 2021 | 8.141 | 8.197 | 8.113 | 8.189 | 742,461 | +0.05(+0.59%) |
May 05, 2021 | 8.141 | 8.205 | 8.085 | 8.141 | 939,576 | -0.01(-0.10%) |
May 04, 2021 | 8.229 | 8.229 | 8.109 | 8.149 | 1,183,193 | -0.09(-1.07%) |
May 03, 2021 | 8.181 | 8.237 | 8.165 | 8.237 | 795,244 | +0.06(+0.78%) |
Apr 30, 2021 | 8.173 | 8.181 | 8.141 | 8.173 | 589,176 | +0.00(+0.00%) |
Apr 29, 2021 | 8.133 | 8.173 | 8.125 | 8.173 | 692,057 | +0.04(+0.54%) |
Apr 28, 2021 | 8.137 | 8.137 | 8.069 | 8.129 | 1,030,502 | +0.01(+0.10%) |
Apr 27, 2021 | 8.145 | 8.161 | 8.113 | 8.121 | 699,425 | -0.04(-0.49%) |
Apr 26, 2021 | 8.113 | 8.169 | 8.089 | 8.161 | 953,754 | +0.06(+0.78%) |
Apr 23, 2021 | 8.121 | 8.129 | 8.089 | 8.097 | 706,691 | +0.00(+0.00%) |
Apr 22, 2021 | 8.097 | 8.153 | 8.065 | 8.097 | 820,053 | +0.00(+0.00%) |
Apr 21, 2021 | 8.105 | 8.129 | 8.081 | 8.097 | 722,693 | +0.00(+0.00%) |
Apr 20, 2021 | 8.065 | 8.129 | 8.057 | 8.097 | 887,146 | +0.03(+0.39%) |
Apr 19, 2021 | 8.121 | 8.153 | 8.057 | 8.065 | 1,236,018 | -0.07(-0.88%) |
Apr 16, 2021 | 8.121 | 8.169 | 8.097 | 8.137 | 974,503 | +0.05(+0.59%) |
Apr 15, 2021 | 8.057 | 8.097 | 8.026 | 8.089 | 840,243 | +0.02(+0.30%) |
Apr 14, 2021 | 8.018 | 8.089 | 7.962 | 8.065 | 1,247,157 | +0.06(+0.69%) |
Apr 13, 2021 | 7.954 | 8.050 | 7.938 | 8.010 | 1,174,988 | +0.06(+0.70%) |
Apr 12, 2021 | 7.915 | 7.970 | 7.907 | 7.954 | 1,543,386 | +0.06(+0.70%) |
Apr 09, 2021 | 7.915 | 7.915 | 7.883 | 7.899 | 911,770 | -0.01(-0.10%) |
Apr 08, 2021 | 7.891 | 7.907 | 7.867 | 7.907 | 847,009 | +0.02(+0.20%) |
Apr 07, 2021 | 7.875 | 7.923 | 7.859 | 7.891 | 1,099,871 | +0.02(+0.20%) |
Apr 06, 2021 | 7.899 | 7.899 | 7.859 | 7.875 | 1,134,382 | -0.02(-0.20%) |
Apr 05, 2021 | 7.851 | 7.899 | 7.843 | 7.891 | 1,305,754 | +0.06(+0.71%) |