Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 7.238 | 7.549 | 7.170 | 7.432 | 3,135,276 | +0.22(+3.10%) |
Jun 29, 2021 | 7.287 | 7.355 | 7.151 | 7.209 | 2,280,788 | -0.17(-2.24%) |
Jun 28, 2021 | 7.462 | 7.539 | 7.306 | 7.374 | 1,571,682 | -0.12(-1.56%) |
Jun 25, 2021 | 7.617 | 7.656 | 7.466 | 7.491 | 1,507,456 | -0.04(-0.52%) |
Jun 24, 2021 | 7.627 | 7.675 | 7.481 | 7.530 | 1,775,242 | -0.04(-0.51%) |
Jun 23, 2021 | 7.850 | 7.879 | 7.568 | 7.568 | 2,880,872 | -0.17(-2.26%) |
Jun 22, 2021 | 7.656 | 7.802 | 7.568 | 7.743 | 2,518,029 | +0.05(+0.63%) |
Jun 21, 2021 | 7.666 | 7.777 | 7.559 | 7.695 | 2,309,168 | +0.13(+1.67%) |
Jun 18, 2021 | 7.772 | 7.957 | 7.568 | 7.568 | 4,274,675 | -0.24(-3.11%) |
Jun 17, 2021 | 8.210 | 8.244 | 7.763 | 7.811 | 5,523,296 | -0.70(-8.22%) |
Jun 16, 2021 | 8.608 | 8.846 | 8.491 | 8.511 | 2,788,848 | -0.07(-0.79%) |
Jun 15, 2021 | 8.627 | 8.705 | 8.530 | 8.579 | 3,046,720 | +0.10(+1.20%) |
Jun 14, 2021 | 8.428 | 8.622 | 8.322 | 8.477 | 1,603,381 | -0.06(-0.68%) |
Jun 11, 2021 | 8.583 | 8.620 | 8.477 | 8.535 | 1,643,785 | -0.10(-1.12%) |
Jun 10, 2021 | 8.370 | 8.632 | 8.327 | 8.632 | 1,956,161 | +0.30(+3.60%) |
Jun 09, 2021 | 8.448 | 8.530 | 8.332 | 8.332 | 2,046,703 | -0.05(-0.58%) |
Jun 08, 2021 | 8.487 | 8.506 | 8.351 | 8.380 | 2,033,922 | -0.15(-1.70%) |
Jun 07, 2021 | 8.593 | 8.632 | 8.491 | 8.525 | 1,821,106 | -0.15(-1.68%) |
Jun 04, 2021 | 8.700 | 8.796 | 8.622 | 8.671 | 1,489,040 | +0.07(+0.79%) |
Jun 03, 2021 | 8.767 | 8.767 | 8.535 | 8.603 | 2,659,900 | -0.39(-4.31%) |
Jun 02, 2021 | 8.845 | 9.082 | 8.797 | 8.990 | 2,346,221 | +0.11(+1.20%) |
Jun 01, 2021 | 8.913 | 8.971 | 8.758 | 8.884 | 1,734,089 | +0.04(+0.44%) |
May 28, 2021 | 8.719 | 8.855 | 8.680 | 8.845 | 1,756,908 | +0.07(+0.77%) |
May 27, 2021 | 8.806 | 8.903 | 8.738 | 8.777 | 1,435,258 | -0.09(-0.98%) |
May 26, 2021 | 8.922 | 9.077 | 8.811 | 8.864 | 2,774,646 | +0.01(+0.11%) |
May 25, 2021 | 8.758 | 8.927 | 8.651 | 8.855 | 2,417,070 | +0.04(+0.44%) |
May 24, 2021 | 8.797 | 8.874 | 8.738 | 8.816 | 749,532 | +0.02(+0.22%) |
May 21, 2021 | 8.942 | 8.990 | 8.680 | 8.797 | 2,876,044 | -0.10(-1.09%) |
May 20, 2021 | 8.738 | 8.932 | 8.709 | 8.893 | 2,428,263 | +0.14(+1.55%) |
May 19, 2021 | 8.797 | 8.961 | 8.633 | 8.758 | 2,980,019 | -0.06(-0.66%) |
May 18, 2021 | 8.864 | 9.048 | 8.758 | 8.816 | 3,124,514 | -0.05(-0.55%) |
May 17, 2021 | 8.487 | 8.997 | 8.443 | 8.864 | 4,007,292 | +0.44(+5.17%) |
May 14, 2021 | 8.302 | 8.443 | 8.269 | 8.428 | 1,127,944 | +0.28(+3.45%) |
May 13, 2021 | 8.186 | 8.264 | 8.080 | 8.147 | 1,662,474 | -0.07(-0.83%) |
May 12, 2021 | 8.457 | 8.467 | 8.167 | 8.215 | 2,328,741 | -0.23(-2.75%) |
May 11, 2021 | 8.196 | 8.477 | 8.147 | 8.448 | 2,033,389 | +0.11(+1.28%) |
May 10, 2021 | 8.612 | 8.671 | 8.332 | 8.341 | 1,941,759 | -0.15(-1.71%) |
May 07, 2021 | 8.525 | 8.603 | 8.380 | 8.487 | 2,246,368 | +0.10(+1.15%) |
May 06, 2021 | 8.235 | 8.530 | 8.206 | 8.390 | 3,366,194 | +0.27(+3.34%) |
May 05, 2021 | 8.118 | 8.167 | 7.973 | 8.118 | 2,498,512 | +0.06(+0.72%) |
May 04, 2021 | 8.186 | 8.390 | 7.997 | 8.060 | 2,556,516 | -0.16(-1.89%) |
May 03, 2021 | 7.896 | 8.293 | 7.828 | 8.215 | 3,262,287 | +0.47(+6.00%) |
Apr 30, 2021 | 7.915 | 7.992 | 7.731 | 7.750 | 2,680,173 | -0.24(-3.03%) |
Apr 29, 2021 | 8.012 | 8.162 | 7.891 | 7.992 | 2,347,914 | -0.10(-1.20%) |
Apr 28, 2021 | 7.944 | 8.099 | 7.847 | 8.089 | 3,351,875 | +0.07(+0.85%) |
Apr 27, 2021 | 8.341 | 8.351 | 8.012 | 8.021 | 2,635,613 | -0.31(-3.72%) |
Apr 26, 2021 | 8.322 | 8.361 | 8.225 | 8.332 | 1,257,179 | +0.00(+0.00%) |
Apr 23, 2021 | 8.535 | 8.564 | 8.293 | 8.332 | 1,668,179 | -0.11(-1.26%) |
Apr 22, 2021 | 8.545 | 8.545 | 8.380 | 8.438 | 2,091,742 | -0.21(-2.46%) |
Apr 21, 2021 | 8.477 | 8.700 | 8.428 | 8.651 | 2,731,903 | +0.16(+1.82%) |
Apr 20, 2021 | 8.273 | 8.516 | 8.225 | 8.496 | 3,507,563 | +0.05(+0.57%) |
Apr 19, 2021 | 8.535 | 8.583 | 8.419 | 8.448 | 2,832,921 | -0.09(-1.02%) |
Apr 16, 2021 | 8.593 | 8.593 | 8.394 | 8.535 | 3,014,718 | +0.09(+1.03%) |
Apr 15, 2021 | 8.138 | 8.525 | 8.109 | 8.448 | 2,788,894 | +0.43(+5.31%) |
Apr 14, 2021 | 8.225 | 8.235 | 8.002 | 8.021 | 2,389,217 | -0.18(-2.24%) |
Apr 13, 2021 | 7.896 | 8.215 | 7.847 | 8.206 | 3,378,480 | +0.41(+5.22%) |
Apr 12, 2021 | 8.070 | 8.089 | 7.770 | 7.799 | 1,747,244 | -0.30(-3.71%) |
Apr 09, 2021 | 7.896 | 8.138 | 7.828 | 8.099 | 2,567,867 | +0.07(+0.84%) |
Apr 08, 2021 | 8.002 | 8.080 | 7.963 | 8.031 | 1,861,226 | +0.18(+2.35%) |
Apr 07, 2021 | 8.021 | 8.041 | 7.837 | 7.847 | 2,211,055 | -0.19(-2.41%) |
Apr 06, 2021 | 7.847 | 8.147 | 7.808 | 8.041 | 2,566,461 | +0.28(+3.62%) |
Apr 05, 2021 | 7.867 | 7.954 | 7.721 | 7.760 | 3,069,054 | -0.15(-1.84%) |