Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.276 | 8.433 | 8.253 | 8.308 | 11,932,242 | +0.06(+0.76%) |
Jun 29, 2021 | 8.151 | 8.347 | 8.136 | 8.245 | 11,927,101 | +0.14(+1.74%) |
Jun 28, 2021 | 8.401 | 8.409 | 8.097 | 8.104 | 20,676,386 | -0.27(-3.26%) |
Jun 25, 2021 | 8.565 | 8.581 | 8.378 | 8.378 | 12,710,865 | -0.16(-1.92%) |
Jun 24, 2021 | 8.479 | 8.550 | 8.448 | 8.542 | 10,667,742 | +0.09(+1.02%) |
Jun 23, 2021 | 8.597 | 8.706 | 8.456 | 8.456 | 12,601,676 | -0.09(-1.10%) |
Jun 22, 2021 | 8.612 | 8.636 | 8.417 | 8.550 | 15,409,904 | -0.05(-0.64%) |
Jun 21, 2021 | 8.370 | 8.651 | 8.354 | 8.605 | 20,696,006 | +0.35(+4.26%) |
Jun 18, 2021 | 8.206 | 8.370 | 8.058 | 8.253 | 40,260,724 | -0.09(-1.03%) |
Jun 17, 2021 | 8.855 | 8.878 | 8.276 | 8.339 | 37,442,440 | -0.53(-5.99%) |
Jun 16, 2021 | 8.761 | 8.878 | 8.691 | 8.870 | 21,163,488 | +0.10(+1.16%) |
Jun 15, 2021 | 8.776 | 8.831 | 8.534 | 8.769 | 22,300,566 | +0.05(+0.63%) |
Jun 14, 2021 | 8.972 | 9.027 | 8.659 | 8.714 | 24,707,544 | -0.12(-1.33%) |
Jun 11, 2021 | 8.714 | 8.847 | 8.691 | 8.831 | 16,350,866 | +0.20(+2.26%) |
Jun 10, 2021 | 8.565 | 8.683 | 8.503 | 8.636 | 12,977,237 | +0.14(+1.66%) |
Jun 09, 2021 | 8.534 | 8.644 | 8.456 | 8.495 | 14,920,137 | +0.00(+0.00%) |
Jun 08, 2021 | 8.519 | 8.558 | 8.401 | 8.495 | 15,937,561 | -0.03(-0.37%) |
Jun 07, 2021 | 8.417 | 8.581 | 8.401 | 8.526 | 15,629,807 | +0.10(+1.21%) |
Jun 04, 2021 | 8.229 | 8.456 | 8.171 | 8.425 | 19,985,712 | +0.23(+2.76%) |
Jun 03, 2021 | 8.136 | 8.245 | 8.050 | 8.198 | 15,316,724 | +0.02(+0.19%) |
Jun 02, 2021 | 8.050 | 8.261 | 8.003 | 8.183 | 17,408,000 | +0.16(+2.05%) |
Jun 01, 2021 | 7.854 | 8.034 | 7.815 | 8.018 | 20,126,246 | +0.28(+3.64%) |
May 28, 2021 | 7.870 | 7.870 | 7.729 | 7.737 | 19,793,652 | -0.09(-1.10%) |
May 27, 2021 | 7.815 | 7.925 | 7.784 | 7.823 | 18,231,204 | -0.04(-0.50%) |
May 26, 2021 | 7.768 | 7.870 | 7.690 | 7.862 | 18,408,698 | +0.13(+1.72%) |
May 25, 2021 | 8.011 | 8.034 | 7.729 | 7.729 | 22,759,898 | -0.31(-3.89%) |
May 24, 2021 | 8.026 | 8.150 | 7.995 | 8.042 | 15,553,210 | +0.08(+0.98%) |
May 21, 2021 | 7.886 | 8.042 | 7.753 | 7.964 | 34,101,232 | +0.13(+1.70%) |
May 20, 2021 | 7.815 | 7.940 | 7.757 | 7.831 | 21,613,976 | -0.02(-0.30%) |
May 19, 2021 | 7.932 | 7.956 | 7.760 | 7.854 | 22,773,794 | -0.25(-3.09%) |
May 18, 2021 | 8.097 | 8.136 | 7.956 | 8.104 | 21,118,922 | -0.03(-0.38%) |
May 17, 2021 | 8.042 | 8.206 | 7.932 | 8.136 | 21,351,192 | +0.23(+2.97%) |
May 14, 2021 | 7.815 | 8.097 | 7.721 | 7.901 | 50,020,196 | +0.10(+1.30%) |
May 13, 2021 | 7.510 | 7.800 | 7.464 | 7.800 | 31,967,996 | +0.34(+4.50%) |
May 12, 2021 | 7.503 | 7.815 | 7.374 | 7.464 | 48,374,560 | +0.02(+0.21%) |
May 11, 2021 | 7.464 | 7.565 | 7.331 | 7.448 | 27,789,956 | -0.20(-2.66%) |
May 10, 2021 | 7.776 | 7.815 | 7.542 | 7.651 | 49,098,576 | +0.08(+1.06%) |
May 07, 2021 | 7.332 | 7.723 | 7.202 | 7.571 | 59,405,584 | +0.49(+6.96%) |
May 06, 2021 | 6.948 | 7.086 | 6.809 | 7.079 | 24,689,202 | +0.19(+2.79%) |
May 05, 2021 | 6.832 | 6.979 | 6.778 | 6.886 | 24,284,474 | +0.11(+1.59%) |
May 04, 2021 | 6.678 | 6.832 | 6.671 | 6.778 | 19,891,858 | +0.14(+2.09%) |
May 03, 2021 | 6.732 | 6.732 | 6.563 | 6.640 | 15,003,818 | +0.02(+0.23%) |
Apr 30, 2021 | 6.748 | 6.848 | 6.578 | 6.625 | 19,240,000 | -0.18(-2.60%) |
Apr 29, 2021 | 6.771 | 6.848 | 6.655 | 6.802 | 30,040,328 | +0.18(+2.79%) |
Apr 28, 2021 | 6.501 | 6.709 | 6.501 | 6.617 | 28,652,314 | +0.15(+2.26%) |
Apr 27, 2021 | 6.340 | 6.509 | 6.301 | 6.471 | 22,775,048 | +0.18(+2.81%) |
Apr 26, 2021 | 6.294 | 6.348 | 6.278 | 6.294 | 14,684,029 | -0.01(-0.12%) |
Apr 23, 2021 | 6.217 | 6.301 | 6.163 | 6.301 | 18,459,920 | +0.10(+1.61%) |
Apr 22, 2021 | 6.232 | 6.340 | 6.178 | 6.201 | 24,431,830 | +0.06(+1.00%) |
Apr 21, 2021 | 6.055 | 6.155 | 5.963 | 6.140 | 13,324,239 | +0.04(+0.63%) |
Apr 20, 2021 | 6.155 | 6.155 | 5.978 | 6.101 | 18,206,248 | -0.08(-1.37%) |
Apr 19, 2021 | 6.055 | 6.201 | 6.009 | 6.186 | 18,385,898 | +0.13(+2.16%) |
Apr 16, 2021 | 6.194 | 6.209 | 6.055 | 6.055 | 17,012,182 | -0.15(-2.36%) |
Apr 15, 2021 | 6.163 | 6.201 | 6.117 | 6.201 | 11,611,207 | +0.03(+0.50%) |
Apr 14, 2021 | 6.178 | 6.217 | 6.132 | 6.171 | 24,296,170 | +0.02(+0.25%) |
Apr 13, 2021 | 6.186 | 6.201 | 6.101 | 6.155 | 17,421,592 | -0.05(-0.87%) |
Apr 12, 2021 | 6.225 | 6.278 | 6.155 | 6.209 | 17,739,982 | +0.02(+0.37%) |
Apr 09, 2021 | 6.063 | 6.348 | 6.048 | 6.186 | 41,613,192 | +0.12(+2.03%) |
Apr 08, 2021 | 5.932 | 6.063 | 5.894 | 6.063 | 16,128,998 | +0.06(+1.03%) |
Apr 07, 2021 | 6.001 | 6.017 | 5.894 | 6.001 | 14,644,428 | -0.01(-0.13%) |
Apr 06, 2021 | 5.994 | 6.040 | 5.940 | 6.009 | 12,603,630 | -0.01(-0.13%) |
Apr 05, 2021 | 6.032 | 6.040 | 5.878 | 6.017 | 21,103,624 | -0.02(-0.38%) |