Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.794 | 9.081 | 8.794 | 9.066 | 4,839,690 | +0.27(+3.09%) |
Jun 29, 2021 | 8.874 | 9.022 | 8.746 | 8.794 | 3,499,744 | -0.12(-1.34%) |
Jun 28, 2021 | 8.898 | 8.954 | 8.587 | 8.914 | 6,388,111 | -0.02(-0.18%) |
Jun 25, 2021 | 9.073 | 9.081 | 8.882 | 8.930 | 5,317,491 | -0.15(-1.67%) |
Jun 24, 2021 | 9.137 | 9.195 | 8.974 | 9.081 | 5,282,077 | -0.08(-0.87%) |
Jun 23, 2021 | 9.369 | 9.428 | 9.161 | 9.161 | 4,158,957 | -0.10(-1.03%) |
Jun 22, 2021 | 9.257 | 9.289 | 9.050 | 9.257 | 8,634,612 | +0.01(+0.09%) |
Jun 21, 2021 | 8.858 | 9.289 | 8.850 | 9.249 | 6,049,347 | +0.45(+5.17%) |
Jun 18, 2021 | 8.842 | 8.970 | 8.659 | 8.794 | 16,108,503 | -0.28(-3.08%) |
Jun 17, 2021 | 9.608 | 9.664 | 8.938 | 9.073 | 8,694,947 | -0.58(-6.03%) |
Jun 16, 2021 | 9.592 | 9.728 | 9.504 | 9.656 | 4,924,187 | -0.02(-0.25%) |
Jun 15, 2021 | 9.840 | 9.880 | 9.449 | 9.680 | 4,608,700 | -0.12(-1.22%) |
Jun 14, 2021 | 9.712 | 9.832 | 9.672 | 9.800 | 7,999,041 | +0.15(+1.57%) |
Jun 11, 2021 | 9.680 | 9.760 | 9.568 | 9.648 | 5,010,339 | -0.02(-0.17%) |
Jun 10, 2021 | 9.744 | 9.776 | 9.437 | 9.664 | 3,857,469 | +0.02(+0.25%) |
Jun 09, 2021 | 9.712 | 9.717 | 9.536 | 9.640 | 4,372,312 | +0.01(+0.08%) |
Jun 08, 2021 | 9.225 | 9.692 | 9.217 | 9.632 | 7,915,699 | +0.36(+3.87%) |
Jun 07, 2021 | 9.058 | 9.361 | 9.052 | 9.273 | 5,715,564 | +0.23(+2.56%) |
Jun 04, 2021 | 9.113 | 9.153 | 8.882 | 9.042 | 4,088,459 | +0.02(+0.27%) |
Jun 03, 2021 | 8.986 | 9.089 | 8.866 | 9.018 | 2,783,057 | +0.02(+0.27%) |
Jun 02, 2021 | 8.794 | 9.030 | 8.718 | 8.994 | 4,480,191 | +0.25(+2.83%) |
Jun 01, 2021 | 8.539 | 8.858 | 8.475 | 8.746 | 5,892,386 | +0.34(+4.08%) |
May 28, 2021 | 8.467 | 8.495 | 8.309 | 8.403 | 3,658,373 | -0.06(-0.75%) |
May 27, 2021 | 8.411 | 8.507 | 8.339 | 8.467 | 3,946,928 | +0.09(+1.05%) |
May 26, 2021 | 8.323 | 8.451 | 8.291 | 8.379 | 6,410,751 | +0.05(+0.57%) |
May 25, 2021 | 8.371 | 8.443 | 8.315 | 8.331 | 6,540,111 | -0.05(-0.57%) |
May 24, 2021 | 8.283 | 8.427 | 8.220 | 8.379 | 6,403,764 | +0.14(+1.65%) |
May 21, 2021 | 8.339 | 8.427 | 8.204 | 8.244 | 6,141,301 | -0.06(-0.77%) |
May 20, 2021 | 8.052 | 8.359 | 7.948 | 8.307 | 3,986,057 | +0.22(+2.66%) |
May 19, 2021 | 8.068 | 8.275 | 8.012 | 8.092 | 8,632,275 | -0.17(-2.03%) |
May 18, 2021 | 8.339 | 8.395 | 8.232 | 8.260 | 3,908,817 | -0.08(-0.96%) |
May 17, 2021 | 8.068 | 8.347 | 8.036 | 8.339 | 4,110,875 | +0.25(+3.06%) |
May 14, 2021 | 8.140 | 8.228 | 8.024 | 8.092 | 5,916,700 | +0.10(+1.30%) |
May 13, 2021 | 7.868 | 8.004 | 7.717 | 7.988 | 5,081,976 | +0.20(+2.56%) |
May 12, 2021 | 7.940 | 8.138 | 7.733 | 7.789 | 7,984,326 | -0.10(-1.21%) |
May 11, 2021 | 7.709 | 7.932 | 7.601 | 7.884 | 7,529,789 | +0.02(+0.20%) |
May 10, 2021 | 7.685 | 7.976 | 7.677 | 7.868 | 9,717,731 | +0.30(+4.01%) |
May 07, 2021 | 7.533 | 7.713 | 7.525 | 7.565 | 5,429,191 | -0.01(-0.11%) |
May 06, 2021 | 7.358 | 7.573 | 7.242 | 7.573 | 5,881,086 | +0.28(+3.83%) |
May 05, 2021 | 7.262 | 7.605 | 7.262 | 7.294 | 8,606,396 | +0.02(+0.33%) |
May 04, 2021 | 7.342 | 7.469 | 7.270 | 7.270 | 5,506,919 | -0.10(-1.30%) |
May 03, 2021 | 7.294 | 7.406 | 7.286 | 7.366 | 4,402,976 | +0.12(+1.65%) |
Apr 30, 2021 | 7.382 | 7.533 | 7.242 | 7.246 | 4,914,909 | -0.25(-3.30%) |
Apr 29, 2021 | 7.509 | 7.645 | 7.414 | 7.493 | 4,648,644 | +0.08(+1.08%) |
Apr 28, 2021 | 7.257 | 7.476 | 7.257 | 7.414 | 7,857,356 | +0.19(+2.60%) |
Apr 27, 2021 | 7.234 | 7.320 | 7.171 | 7.226 | 6,605,408 | +0.00(+0.00%) |
Apr 26, 2021 | 7.241 | 7.359 | 7.202 | 7.226 | 6,358,616 | -0.01(-0.11%) |
Apr 23, 2021 | 7.155 | 7.234 | 7.085 | 7.234 | 3,576,790 | +0.14(+1.99%) |
Apr 22, 2021 | 7.234 | 7.234 | 7.077 | 7.093 | 3,693,090 | -0.08(-1.09%) |
Apr 21, 2021 | 6.999 | 7.218 | 6.967 | 7.171 | 5,101,079 | +0.12(+1.66%) |
Apr 20, 2021 | 7.100 | 7.140 | 6.928 | 7.053 | 5,863,682 | -0.09(-1.31%) |
Apr 19, 2021 | 7.116 | 7.194 | 7.046 | 7.147 | 4,578,010 | +0.01(+0.11%) |
Apr 16, 2021 | 7.312 | 7.351 | 7.140 | 7.140 | 3,428,998 | -0.17(-2.36%) |
Apr 15, 2021 | 7.194 | 7.320 | 7.061 | 7.312 | 6,377,624 | +0.16(+2.30%) |
Apr 14, 2021 | 7.007 | 7.202 | 6.999 | 7.147 | 4,668,591 | +0.17(+2.47%) |
Apr 13, 2021 | 6.975 | 7.046 | 6.834 | 6.975 | 4,995,336 | -0.03(-0.45%) |
Apr 12, 2021 | 7.100 | 7.140 | 6.975 | 7.007 | 4,101,442 | -0.04(-0.56%) |
Apr 09, 2021 | 7.226 | 7.226 | 6.967 | 7.046 | 6,240,127 | -0.16(-2.28%) |
Apr 08, 2021 | 7.320 | 7.320 | 7.085 | 7.210 | 3,818,560 | -0.12(-1.60%) |
Apr 07, 2021 | 7.116 | 7.367 | 7.116 | 7.327 | 4,217,266 | +0.17(+2.41%) |
Apr 06, 2021 | 7.140 | 7.179 | 7.069 | 7.155 | 3,608,906 | +0.12(+1.67%) |
Apr 05, 2021 | 7.179 | 7.194 | 6.967 | 7.038 | 3,834,692 | -0.16(-2.18%) |