Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.820 | 8.973 | 8.820 | 8.903 | 8,238,928 | +0.13(+1.48%) |
Jun 29, 2021 | 8.829 | 8.885 | 8.713 | 8.773 | 10,395,993 | +0.05(+0.53%) |
Jun 28, 2021 | 9.015 | 9.015 | 8.675 | 8.727 | 14,810,250 | -0.33(-3.59%) |
Jun 25, 2021 | 9.182 | 9.196 | 9.033 | 9.052 | 6,360,666 | -0.07(-0.71%) |
Jun 24, 2021 | 9.108 | 9.154 | 8.979 | 9.117 | 7,720,202 | +0.02(+0.20%) |
Jun 23, 2021 | 9.284 | 9.373 | 9.080 | 9.098 | 10,809,135 | -0.08(-0.91%) |
Jun 22, 2021 | 9.284 | 9.284 | 9.047 | 9.182 | 13,078,869 | -0.13(-1.40%) |
Jun 21, 2021 | 9.098 | 9.359 | 8.950 | 9.312 | 10,163,111 | +0.33(+3.62%) |
Jun 18, 2021 | 8.810 | 9.238 | 8.722 | 8.987 | 12,281,736 | -0.01(-0.10%) |
Jun 17, 2021 | 9.359 | 9.368 | 8.838 | 8.996 | 13,330,786 | -0.40(-4.25%) |
Jun 16, 2021 | 9.675 | 9.684 | 9.335 | 9.396 | 10,672,750 | -0.28(-2.88%) |
Jun 15, 2021 | 9.396 | 9.800 | 9.396 | 9.675 | 15,136,043 | +0.35(+3.79%) |
Jun 14, 2021 | 9.340 | 9.479 | 9.280 | 9.321 | 9,328,111 | +0.04(+0.48%) |
Jun 11, 2021 | 9.379 | 9.444 | 9.222 | 9.277 | 9,970,873 | -0.07(-0.79%) |
Jun 10, 2021 | 9.370 | 9.379 | 9.055 | 9.351 | 17,475,840 | +0.16(+1.72%) |
Jun 09, 2021 | 9.203 | 9.333 | 9.059 | 9.194 | 11,725,205 | +0.06(+0.71%) |
Jun 08, 2021 | 8.823 | 9.203 | 8.786 | 9.129 | 17,263,356 | +0.34(+3.91%) |
Jun 07, 2021 | 8.758 | 8.897 | 8.591 | 8.786 | 10,823,476 | +0.05(+0.53%) |
Jun 04, 2021 | 8.628 | 8.813 | 8.544 | 8.739 | 10,574,900 | +0.22(+2.61%) |
Jun 03, 2021 | 8.479 | 8.540 | 8.377 | 8.517 | 8,725,460 | +0.00(+0.00%) |
Jun 02, 2021 | 8.340 | 8.628 | 8.238 | 8.517 | 14,405,928 | +0.29(+3.49%) |
Jun 01, 2021 | 7.932 | 8.294 | 7.867 | 8.229 | 17,264,244 | +0.69(+9.10%) |
May 28, 2021 | 7.459 | 7.566 | 7.361 | 7.542 | 7,669,212 | +0.11(+1.50%) |
May 27, 2021 | 7.348 | 7.496 | 7.320 | 7.431 | 7,102,439 | +0.14(+1.91%) |
May 26, 2021 | 7.171 | 7.352 | 7.153 | 7.292 | 8,033,905 | +0.11(+1.55%) |
May 25, 2021 | 7.375 | 7.422 | 7.171 | 7.181 | 7,822,126 | -0.27(-3.61%) |
May 24, 2021 | 7.366 | 7.459 | 7.199 | 7.450 | 6,588,246 | +0.20(+2.82%) |
May 21, 2021 | 7.394 | 7.413 | 7.204 | 7.246 | 8,186,802 | -0.03(-0.38%) |
May 20, 2021 | 7.320 | 7.329 | 7.134 | 7.273 | 7,286,585 | -0.05(-0.63%) |
May 19, 2021 | 7.477 | 7.477 | 7.246 | 7.320 | 11,256,444 | -0.30(-3.90%) |
May 18, 2021 | 7.691 | 7.858 | 7.496 | 7.617 | 11,576,283 | -0.07(-0.97%) |
May 17, 2021 | 7.440 | 7.691 | 7.394 | 7.691 | 11,677,838 | +0.23(+3.11%) |
May 14, 2021 | 7.236 | 7.486 | 7.236 | 7.459 | 12,740,542 | +0.32(+4.42%) |
May 13, 2021 | 7.236 | 7.375 | 7.009 | 7.143 | 12,427,805 | -0.19(-2.53%) |
May 12, 2021 | 7.199 | 7.552 | 7.199 | 7.329 | 13,849,315 | +0.17(+2.33%) |
May 11, 2021 | 6.958 | 7.218 | 6.809 | 7.162 | 14,658,433 | +0.06(+0.78%) |
May 10, 2021 | 7.468 | 7.487 | 7.088 | 7.106 | 16,445,726 | -0.22(-3.04%) |
May 07, 2021 | 7.403 | 7.454 | 7.278 | 7.329 | 11,783,829 | -0.06(-0.88%) |
May 06, 2021 | 7.301 | 7.399 | 7.116 | 7.394 | 8,994,016 | +0.15(+2.05%) |
May 05, 2021 | 7.208 | 7.334 | 7.032 | 7.246 | 14,470,134 | +0.14(+1.96%) |
May 04, 2021 | 7.477 | 7.477 | 7.023 | 7.106 | 14,715,291 | -0.38(-5.08%) |
May 03, 2021 | 7.292 | 7.487 | 7.208 | 7.487 | 7,103,036 | +0.28(+3.86%) |
Apr 30, 2021 | 7.273 | 7.375 | 7.181 | 7.208 | 6,169,941 | -0.16(-2.14%) |
Apr 29, 2021 | 7.468 | 7.561 | 7.269 | 7.366 | 7,551,053 | +0.05(+0.63%) |
Apr 28, 2021 | 7.004 | 7.348 | 6.967 | 7.320 | 10,042,787 | +0.35(+5.06%) |
Apr 27, 2021 | 7.060 | 7.097 | 6.847 | 6.967 | 17,123,848 | -0.06(-0.79%) |
Apr 26, 2021 | 6.958 | 7.069 | 6.939 | 7.023 | 4,604,167 | +0.06(+0.93%) |
Apr 23, 2021 | 6.995 | 7.004 | 6.865 | 6.958 | 3,962,818 | +0.06(+0.81%) |
Apr 22, 2021 | 6.995 | 7.004 | 6.772 | 6.902 | 6,636,528 | -0.10(-1.46%) |
Apr 21, 2021 | 6.652 | 7.004 | 6.643 | 7.004 | 5,360,819 | +0.22(+3.28%) |
Apr 20, 2021 | 7.246 | 7.292 | 6.772 | 6.782 | 10,682,345 | -0.50(-6.88%) |
Apr 19, 2021 | 7.459 | 7.477 | 7.264 | 7.283 | 7,654,179 | -0.11(-1.51%) |
Apr 16, 2021 | 7.561 | 7.561 | 7.351 | 7.394 | 6,278,594 | -0.11(-1.48%) |
Apr 15, 2021 | 7.487 | 7.561 | 7.394 | 7.505 | 7,323,554 | +0.07(+1.00%) |
Apr 14, 2021 | 7.069 | 7.552 | 7.069 | 7.431 | 7,219,404 | +0.43(+6.09%) |
Apr 13, 2021 | 7.004 | 7.083 | 6.995 | 7.004 | 4,121,826 | -0.04(-0.53%) |
Apr 12, 2021 | 7.134 | 7.162 | 6.995 | 7.041 | 3,890,461 | -0.01(-0.13%) |
Apr 09, 2021 | 7.181 | 7.264 | 7.041 | 7.051 | 5,240,462 | -0.17(-2.31%) |
Apr 08, 2021 | 7.134 | 7.218 | 7.004 | 7.218 | 5,505,958 | +0.06(+0.91%) |
Apr 07, 2021 | 7.153 | 7.171 | 6.995 | 7.153 | 5,508,976 | +0.00(+0.00%) |
Apr 06, 2021 | 7.088 | 7.357 | 7.079 | 7.153 | 9,859,061 | +0.11(+1.58%) |
Apr 05, 2021 | 7.283 | 7.283 | 6.958 | 7.041 | 7,405,914 | -0.26(-3.56%) |