Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.530 | 8.670 | 8.315 | 8.641 | 91,660 | +0.17(+2.03%) |
Jun 29, 2021 | 8.500 | 8.500 | 8.230 | 8.469 | 82,995 | +0.08(+1.00%) |
Jun 28, 2021 | 8.531 | 8.707 | 8.360 | 8.385 | 48,421 | -0.28(-3.20%) |
Jun 25, 2021 | 8.613 | 8.775 | 8.510 | 8.662 | 71,940 | +0.07(+0.85%) |
Jun 24, 2021 | 8.400 | 8.698 | 8.213 | 8.589 | 164,076 | +0.31(+3.74%) |
Jun 23, 2021 | 8.303 | 8.303 | 8.001 | 8.279 | 58,157 | +0.28(+3.49%) |
Jun 22, 2021 | 8.100 | 8.150 | 7.900 | 8.000 | 80,915 | -0.10(-1.23%) |
Jun 21, 2021 | 8.500 | 8.550 | 8.030 | 8.100 | 88,289 | -0.34(-4.07%) |
Jun 18, 2021 | 8.400 | 8.840 | 8.130 | 8.444 | 163,564 | +0.13(+1.60%) |
Jun 17, 2021 | 8.300 | 8.499 | 8.200 | 8.311 | 52,299 | +0.08(+1.03%) |
Jun 16, 2021 | 8.467 | 8.499 | 8.189 | 8.226 | 58,180 | -0.19(-2.22%) |
Jun 15, 2021 | 8.999 | 8.999 | 8.301 | 8.413 | 94,480 | -0.62(-6.83%) |
Jun 14, 2021 | 8.900 | 9.136 | 8.750 | 9.030 | 93,196 | +0.23(+2.63%) |
Jun 11, 2021 | 9.000 | 9.000 | 8.700 | 8.799 | 68,398 | -0.14(-1.56%) |
Jun 10, 2021 | 9.200 | 9.200 | 8.648 | 8.938 | 113,413 | -0.21(-2.27%) |
Jun 09, 2021 | 9.096 | 9.300 | 8.760 | 9.146 | 343,670 | -0.15(-1.65%) |
Jun 08, 2021 | 8.600 | 9.300 | 8.600 | 9.299 | 319,735 | +0.71(+8.25%) |
Jun 07, 2021 | 8.500 | 8.590 | 8.330 | 8.590 | 68,281 | +0.19(+2.26%) |
Jun 04, 2021 | 8.549 | 8.599 | 8.315 | 8.400 | 60,323 | -0.14(-1.64%) |
Jun 03, 2021 | 8.535 | 8.630 | 8.300 | 8.540 | 62,931 | -0.06(-0.70%) |
Jun 02, 2021 | 8.630 | 8.870 | 8.406 | 8.600 | 213,719 | -0.01(-0.09%) |
Jun 01, 2021 | 8.650 | 8.700 | 8.340 | 8.608 | 112,994 | +0.31(+3.72%) |
May 28, 2021 | 8.200 | 8.490 | 8.200 | 8.299 | 98,641 | -0.06(-0.73%) |
May 27, 2021 | 8.000 | 8.499 | 7.988 | 8.360 | 214,680 | +0.36(+4.49%) |
May 26, 2021 | 8.072 | 8.099 | 7.935 | 8.001 | 58,128 | +0.01(+0.13%) |
May 25, 2021 | 7.880 | 8.100 | 7.880 | 7.991 | 34,612 | -0.05(-0.68%) |
May 24, 2021 | 8.190 | 8.200 | 8.010 | 8.046 | 41,652 | -0.00(-0.05%) |
May 21, 2021 | 8.190 | 8.250 | 8.000 | 8.050 | 79,754 | -0.14(-1.71%) |
May 20, 2021 | 8.222 | 8.300 | 8.001 | 8.190 | 73,849 | +0.11(+1.36%) |
May 19, 2021 | 8.300 | 8.300 | 7.700 | 8.080 | 70,579 | -0.22(-2.65%) |
May 18, 2021 | 7.900 | 8.300 | 7.760 | 8.300 | 142,698 | +0.58(+7.57%) |
May 17, 2021 | 7.900 | 7.900 | 7.600 | 7.716 | 82,841 | +0.21(+2.73%) |
May 14, 2021 | 7.444 | 7.795 | 7.444 | 7.511 | 77,394 | +0.11(+1.50%) |
May 13, 2021 | 7.867 | 7.877 | 7.296 | 7.400 | 93,885 | -0.32(-4.15%) |
May 12, 2021 | 7.600 | 7.900 | 7.603 | 7.720 | 70,749 | +0.02(+0.26%) |
May 11, 2021 | 7.680 | 7.899 | 7.221 | 7.700 | 140,192 | -0.12(-1.53%) |
May 10, 2021 | 8.500 | 8.590 | 7.722 | 7.820 | 246,282 | -0.48(-5.77%) |
May 07, 2021 | 8.200 | 8.388 | 8.091 | 8.299 | 428,825 | +0.28(+3.52%) |
May 06, 2021 | 10.00 | 10.00 | 8.000 | 8.017 | 1,359,438 | -3.18(-28.42%) |
May 05, 2021 | 12.30 | 12.40 | 10.90 | 11.20 | 318,549 | +0.40(+3.70%) |
May 04, 2021 | 11.30 | 11.30 | 10.50 | 10.80 | 67,027 | -0.50(-4.42%) |
May 03, 2021 | 11.90 | 11.90 | 11.30 | 11.30 | 45,741 | -0.30(-2.59%) |
Apr 30, 2021 | 12.00 | 12.00 | 11.40 | 11.60 | 48,250 | -0.40(-3.33%) |
Apr 29, 2021 | 12.00 | 12.01 | 11.30 | 12.00 | 60,159 | +0.00(+0.00%) |
Apr 28, 2021 | 12.10 | 12.20 | 11.50 | 12.00 | 71,605 | +0.20(+1.69%) |
Apr 27, 2021 | 11.70 | 12.00 | 11.50 | 11.80 | 35,884 | +0.20(+1.72%) |
Apr 26, 2021 | 11.80 | 12.00 | 11.30 | 11.60 | 39,683 | -0.10(-0.85%) |
Apr 23, 2021 | 11.00 | 11.70 | 11.00 | 11.70 | 38,330 | +0.80(+7.34%) |
Apr 22, 2021 | 11.30 | 11.50 | 10.60 | 10.90 | 41,179 | -0.40(-3.54%) |
Apr 21, 2021 | 10.60 | 11.40 | 10.30 | 11.30 | 68,100 | +0.90(+8.65%) |
Apr 20, 2021 | 10.80 | 11.00 | 10.10 | 10.40 | 76,966 | -0.40(-3.70%) |
Apr 19, 2021 | 11.20 | 11.40 | 10.80 | 10.80 | 59,833 | -0.50(-4.42%) |
Apr 16, 2021 | 11.60 | 11.81 | 11.00 | 11.30 | 96,870 | -0.30(-2.59%) |
Apr 15, 2021 | 11.10 | 12.40 | 11.10 | 11.60 | 268,861 | +0.10(+0.87%) |
Apr 14, 2021 | 11.20 | 12.10 | 11.10 | 11.50 | 82,365 | +0.10(+0.88%) |
Apr 13, 2021 | 12.40 | 12.50 | 10.80 | 11.40 | 189,177 | -0.80(-6.56%) |
Apr 12, 2021 | 13.50 | 13.60 | 12.20 | 12.20 | 169,866 | -1.60(-11.59%) |
Apr 09, 2021 | 14.10 | 14.20 | 13.50 | 13.80 | 109,750 | -0.20(-1.43%) |
Apr 08, 2021 | 14.80 | 14.80 | 13.50 | 14.00 | 177,276 | -0.60(-4.11%) |
Apr 07, 2021 | 14.20 | 14.70 | 13.80 | 14.60 | 174,806 | +0.50(+3.55%) |
Apr 06, 2021 | 13.50 | 14.20 | 13.40 | 14.10 | 54,906 | +0.30(+2.17%) |
Apr 05, 2021 | 14.00 | 14.30 | 13.00 | 13.80 | 89,281 | -0.30(-2.13%) |