Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.404 | 8.404 | 8.270 | 8.297 | 4,268,228 | -0.12(-1.38%) |
Jun 29, 2021 | 8.395 | 8.440 | 8.333 | 8.413 | 2,588,495 | -0.02(-0.21%) |
Jun 28, 2021 | 8.485 | 8.503 | 8.413 | 8.431 | 2,303,691 | -0.03(-0.32%) |
Jun 25, 2021 | 8.431 | 8.480 | 8.418 | 8.458 | 1,954,437 | +0.06(+0.75%) |
Jun 24, 2021 | 8.413 | 8.436 | 8.342 | 8.395 | 2,528,044 | -0.01(-0.11%) |
Jun 23, 2021 | 8.431 | 8.503 | 8.395 | 8.404 | 2,140,939 | -0.03(-0.32%) |
Jun 22, 2021 | 8.360 | 8.431 | 8.360 | 8.431 | 1,473,126 | +0.02(+0.21%) |
Jun 21, 2021 | 8.413 | 8.431 | 8.368 | 8.413 | 2,156,203 | -0.01(-0.11%) |
Jun 18, 2021 | 8.458 | 8.467 | 8.413 | 8.422 | 4,245,866 | -0.08(-0.95%) |
Jun 17, 2021 | 8.485 | 8.548 | 8.472 | 8.503 | 3,040,650 | +0.02(+0.21%) |
Jun 16, 2021 | 8.521 | 8.601 | 8.454 | 8.485 | 3,599,108 | -0.04(-0.42%) |
Jun 15, 2021 | 8.548 | 8.557 | 8.512 | 8.521 | 1,801,995 | -0.01(-0.11%) |
Jun 14, 2021 | 8.440 | 8.539 | 8.436 | 8.530 | 2,755,665 | +0.09(+1.06%) |
Jun 11, 2021 | 8.512 | 8.530 | 8.404 | 8.440 | 2,808,633 | -0.05(-0.63%) |
Jun 10, 2021 | 8.467 | 8.557 | 8.458 | 8.494 | 3,369,008 | +0.08(+0.96%) |
Jun 09, 2021 | 8.512 | 8.512 | 8.404 | 8.413 | 3,293,995 | -0.09(-1.05%) |
Jun 08, 2021 | 8.413 | 8.503 | 8.395 | 8.503 | 2,478,606 | +0.13(+1.61%) |
Jun 07, 2021 | 8.342 | 8.377 | 8.301 | 8.368 | 1,200,689 | +0.01(+0.11%) |
Jun 04, 2021 | 8.261 | 8.360 | 8.233 | 8.360 | 2,424,374 | +0.17(+2.08%) |
Jun 03, 2021 | 8.252 | 8.333 | 8.189 | 8.189 | 5,029,176 | -0.08(-0.98%) |
Jun 02, 2021 | 8.216 | 8.279 | 8.216 | 8.270 | 2,191,347 | +0.05(+0.65%) |
Jun 01, 2021 | 8.216 | 8.216 | 8.153 | 8.216 | 3,416,425 | +0.04(+0.55%) |
May 28, 2021 | 8.162 | 8.189 | 8.144 | 8.171 | 3,161,927 | +0.03(+0.33%) |
May 27, 2021 | 8.144 | 8.185 | 8.113 | 8.144 | 4,708,067 | +0.02(+0.22%) |
May 26, 2021 | 8.118 | 8.153 | 8.113 | 8.127 | 1,329,027 | +0.01(+0.11%) |
May 25, 2021 | 8.198 | 8.216 | 8.109 | 8.118 | 2,213,474 | -0.02(-0.22%) |
May 24, 2021 | 8.162 | 8.216 | 8.136 | 8.136 | 1,505,770 | -0.02(-0.22%) |
May 21, 2021 | 8.270 | 8.306 | 8.153 | 8.153 | 2,551,969 | -0.04(-0.55%) |
May 20, 2021 | 8.324 | 8.333 | 8.198 | 8.198 | 2,915,284 | -0.13(-1.61%) |
May 19, 2021 | 8.162 | 8.342 | 8.153 | 8.333 | 5,805,047 | +0.06(+0.76%) |
May 18, 2021 | 8.109 | 8.270 | 8.086 | 8.270 | 5,351,601 | +0.27(+3.36%) |
May 17, 2021 | 7.920 | 8.055 | 7.920 | 8.001 | 2,691,561 | +0.04(+0.45%) |
May 14, 2021 | 7.858 | 7.965 | 7.853 | 7.965 | 3,055,842 | +0.14(+1.83%) |
May 13, 2021 | 7.732 | 7.840 | 7.719 | 7.822 | 3,374,679 | +0.11(+1.39%) |
May 12, 2021 | 7.795 | 7.849 | 7.705 | 7.714 | 2,533,392 | -0.10(-1.26%) |
May 11, 2021 | 7.813 | 7.849 | 7.759 | 7.813 | 3,138,741 | +0.01(+0.11%) |
May 10, 2021 | 7.849 | 7.858 | 7.795 | 7.804 | 2,027,506 | -0.06(-0.80%) |
May 07, 2021 | 7.786 | 7.876 | 7.750 | 7.867 | 2,517,944 | +0.10(+1.27%) |
May 06, 2021 | 7.732 | 7.777 | 7.705 | 7.768 | 2,602,873 | +0.05(+0.70%) |
May 05, 2021 | 7.661 | 7.732 | 7.634 | 7.714 | 2,722,263 | +0.12(+1.53%) |
May 04, 2021 | 7.652 | 7.670 | 7.535 | 7.598 | 2,378,357 | -0.05(-0.70%) |
May 03, 2021 | 7.625 | 7.670 | 7.602 | 7.652 | 1,504,047 | +0.06(+0.83%) |
Apr 30, 2021 | 7.652 | 7.679 | 7.580 | 7.589 | 2,499,040 | -0.15(-1.97%) |
Apr 29, 2021 | 7.723 | 7.759 | 7.697 | 7.741 | 2,258,307 | +0.00(+0.00%) |
Apr 28, 2021 | 7.661 | 7.768 | 7.661 | 7.741 | 3,977,239 | +0.05(+0.70%) |
Apr 27, 2021 | 7.714 | 7.714 | 7.634 | 7.688 | 2,605,708 | -0.02(-0.23%) |
Apr 26, 2021 | 7.670 | 7.732 | 7.643 | 7.705 | 2,458,332 | +0.04(+0.47%) |
Apr 23, 2021 | 7.652 | 7.679 | 7.611 | 7.670 | 1,832,734 | +0.11(+1.42%) |
Apr 22, 2021 | 7.598 | 7.625 | 7.544 | 7.562 | 2,712,544 | +0.10(+1.32%) |
Apr 21, 2021 | 7.473 | 7.477 | 7.410 | 7.464 | 6,053,187 | +0.01(+0.12%) |
Apr 20, 2021 | 7.464 | 7.508 | 7.450 | 7.455 | 2,526,741 | -0.03(-0.36%) |
Apr 19, 2021 | 7.544 | 7.562 | 7.473 | 7.481 | 2,860,800 | -0.04(-0.60%) |
Apr 16, 2021 | 7.544 | 7.576 | 7.490 | 7.526 | 4,006,099 | +0.16(+2.19%) |
Apr 15, 2021 | 7.356 | 7.428 | 7.347 | 7.365 | 3,188,619 | -0.08(-1.08%) |
Apr 14, 2021 | 7.419 | 7.481 | 7.410 | 7.446 | 3,786,704 | +0.05(+0.73%) |
Apr 13, 2021 | 7.311 | 7.414 | 7.302 | 7.392 | 4,527,898 | +0.11(+1.48%) |
Apr 12, 2021 | 7.329 | 7.347 | 7.275 | 7.284 | 1,914,597 | +0.00(+0.00%) |
Apr 09, 2021 | 7.302 | 7.338 | 7.249 | 7.284 | 4,036,457 | -0.05(-0.73%) |
Apr 08, 2021 | 7.347 | 7.401 | 7.329 | 7.338 | 3,587,896 | +0.02(+0.24%) |
Apr 07, 2021 | 7.284 | 7.338 | 7.266 | 7.320 | 3,844,440 | -0.01(-0.12%) |
Apr 06, 2021 | 7.347 | 7.365 | 7.320 | 7.329 | 3,052,922 | -0.08(-1.09%) |
Apr 05, 2021 | 7.383 | 7.419 | 7.369 | 7.410 | 2,787,885 | +0.04(+0.61%) |