Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.441 | 8.601 | 8.418 | 8.473 | 11,698,817 | +0.06(+0.76%) |
Jun 29, 2021 | 8.314 | 8.513 | 8.298 | 8.410 | 11,693,777 | +0.14(+1.74%) |
Jun 28, 2021 | 8.569 | 8.577 | 8.258 | 8.266 | 20,271,904 | -0.28(-3.26%) |
Jun 25, 2021 | 8.736 | 8.752 | 8.545 | 8.545 | 12,462,209 | -0.17(-1.92%) |
Jun 24, 2021 | 8.649 | 8.720 | 8.617 | 8.712 | 10,459,054 | +0.09(+1.02%) |
Jun 23, 2021 | 8.768 | 8.880 | 8.625 | 8.625 | 12,355,156 | -0.10(-1.10%) |
Jun 22, 2021 | 8.784 | 8.808 | 8.585 | 8.720 | 15,108,447 | -0.06(-0.64%) |
Jun 21, 2021 | 8.537 | 8.824 | 8.521 | 8.776 | 20,291,140 | +0.36(+4.26%) |
Jun 18, 2021 | 8.370 | 8.537 | 8.218 | 8.418 | 39,473,124 | -0.09(-1.03%) |
Jun 17, 2021 | 9.031 | 9.055 | 8.441 | 8.505 | 36,709,972 | -0.54(-5.99%) |
Jun 16, 2021 | 8.936 | 9.055 | 8.864 | 9.047 | 20,749,476 | +0.10(+1.16%) |
Jun 15, 2021 | 8.952 | 9.007 | 8.704 | 8.944 | 21,864,312 | +0.06(+0.63%) |
Jun 14, 2021 | 9.151 | 9.207 | 8.832 | 8.888 | 24,224,202 | -0.12(-1.33%) |
Jun 11, 2021 | 8.888 | 9.023 | 8.864 | 9.007 | 16,031,002 | +0.20(+2.26%) |
Jun 10, 2021 | 8.736 | 8.856 | 8.673 | 8.808 | 12,723,370 | +0.14(+1.66%) |
Jun 09, 2021 | 8.704 | 8.816 | 8.625 | 8.665 | 14,628,262 | +0.00(+0.00%) |
Jun 08, 2021 | 8.689 | 8.728 | 8.569 | 8.665 | 15,625,782 | -0.03(-0.37%) |
Jun 07, 2021 | 8.585 | 8.752 | 8.569 | 8.697 | 15,324,049 | +0.10(+1.21%) |
Jun 04, 2021 | 8.394 | 8.625 | 8.334 | 8.593 | 19,594,742 | +0.23(+2.76%) |
Jun 03, 2021 | 8.298 | 8.410 | 8.210 | 8.362 | 15,017,090 | +0.02(+0.19%) |
Jun 02, 2021 | 8.210 | 8.425 | 8.162 | 8.346 | 17,067,456 | +0.17(+2.05%) |
Jun 01, 2021 | 8.011 | 8.194 | 7.971 | 8.178 | 19,732,526 | +0.29(+3.64%) |
May 28, 2021 | 8.027 | 8.027 | 7.883 | 7.891 | 19,406,438 | -0.09(-1.10%) |
May 27, 2021 | 7.971 | 8.083 | 7.939 | 7.979 | 17,874,556 | -0.04(-0.50%) |
May 26, 2021 | 7.923 | 8.027 | 7.844 | 8.019 | 18,048,576 | +0.14(+1.72%) |
May 25, 2021 | 8.170 | 8.194 | 7.883 | 7.883 | 22,314,656 | -0.32(-3.89%) |
May 24, 2021 | 8.186 | 8.313 | 8.154 | 8.202 | 15,248,951 | +0.08(+0.98%) |
May 21, 2021 | 8.043 | 8.202 | 7.907 | 8.123 | 33,434,126 | +0.14(+1.70%) |
May 20, 2021 | 7.971 | 8.099 | 7.911 | 7.987 | 21,191,152 | -0.02(-0.30%) |
May 19, 2021 | 8.091 | 8.115 | 7.915 | 8.011 | 22,328,280 | -0.26(-3.09%) |
May 18, 2021 | 8.258 | 8.298 | 8.115 | 8.266 | 20,705,782 | -0.03(-0.38%) |
May 17, 2021 | 8.202 | 8.370 | 8.091 | 8.298 | 20,933,510 | +0.24(+2.97%) |
May 14, 2021 | 7.971 | 8.258 | 7.875 | 8.059 | 49,041,676 | +0.10(+1.30%) |
May 13, 2021 | 7.660 | 7.955 | 7.612 | 7.955 | 31,342,622 | +0.34(+4.50%) |
May 12, 2021 | 7.652 | 7.971 | 7.521 | 7.612 | 47,428,232 | +0.02(+0.21%) |
May 11, 2021 | 7.612 | 7.716 | 7.477 | 7.596 | 27,246,314 | -0.21(-2.66%) |
May 10, 2021 | 7.931 | 7.971 | 7.692 | 7.804 | 48,138,084 | +0.08(+1.06%) |
May 07, 2021 | 7.479 | 7.877 | 7.345 | 7.722 | 58,243,460 | +0.50(+6.96%) |
May 06, 2021 | 7.086 | 7.228 | 6.945 | 7.220 | 24,206,218 | +0.20(+2.79%) |
May 05, 2021 | 6.969 | 7.118 | 6.914 | 7.024 | 23,809,408 | +0.11(+1.59%) |
May 04, 2021 | 6.812 | 6.969 | 6.804 | 6.914 | 19,502,722 | +0.14(+2.09%) |
May 03, 2021 | 6.867 | 6.867 | 6.694 | 6.772 | 14,710,305 | +0.02(+0.23%) |
Apr 30, 2021 | 6.882 | 6.984 | 6.710 | 6.757 | 18,863,618 | -0.18(-2.60%) |
Apr 29, 2021 | 6.906 | 6.984 | 6.788 | 6.937 | 29,452,662 | +0.19(+2.79%) |
Apr 28, 2021 | 6.631 | 6.843 | 6.631 | 6.749 | 28,091,802 | +0.15(+2.26%) |
Apr 27, 2021 | 6.466 | 6.639 | 6.427 | 6.600 | 22,329,510 | +0.18(+2.81%) |
Apr 26, 2021 | 6.419 | 6.474 | 6.404 | 6.419 | 14,396,772 | -0.01(-0.12%) |
Apr 23, 2021 | 6.341 | 6.427 | 6.286 | 6.427 | 18,098,796 | +0.10(+1.61%) |
Apr 22, 2021 | 6.357 | 6.466 | 6.302 | 6.325 | 23,953,882 | +0.06(+1.00%) |
Apr 21, 2021 | 6.176 | 6.278 | 6.082 | 6.262 | 13,063,583 | +0.04(+0.63%) |
Apr 20, 2021 | 6.278 | 6.278 | 6.098 | 6.223 | 17,850,088 | -0.09(-1.37%) |
Apr 19, 2021 | 6.176 | 6.325 | 6.129 | 6.309 | 18,026,224 | +0.13(+2.16%) |
Apr 16, 2021 | 6.317 | 6.333 | 6.176 | 6.176 | 16,679,381 | -0.15(-2.36%) |
Apr 15, 2021 | 6.286 | 6.325 | 6.239 | 6.325 | 11,384,062 | +0.03(+0.50%) |
Apr 14, 2021 | 6.302 | 6.341 | 6.255 | 6.294 | 23,820,874 | +0.02(+0.25%) |
Apr 13, 2021 | 6.309 | 6.325 | 6.223 | 6.278 | 17,080,782 | -0.05(-0.87%) |
Apr 12, 2021 | 6.349 | 6.404 | 6.278 | 6.333 | 17,392,944 | +0.02(+0.37%) |
Apr 09, 2021 | 6.184 | 6.474 | 6.168 | 6.309 | 40,799,132 | +0.13(+2.03%) |
Apr 08, 2021 | 6.050 | 6.184 | 6.011 | 6.184 | 15,813,473 | +0.06(+1.03%) |
Apr 07, 2021 | 6.121 | 6.137 | 6.011 | 6.121 | 14,357,946 | -0.01(-0.13%) |
Apr 06, 2021 | 6.113 | 6.160 | 6.058 | 6.129 | 12,357,071 | -0.01(-0.13%) |
Apr 05, 2021 | 6.153 | 6.160 | 5.996 | 6.137 | 20,690,782 | -0.02(-0.38%) |