Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 7.920 | 8.109 | 7.850 | 8.010 | 1,257,314 | +0.02(+0.25%) |
Jun 29, 2021 | 8.010 | 8.100 | 7.920 | 7.990 | 1,327,643 | -0.08(-0.99%) |
Jun 28, 2021 | 8.060 | 8.218 | 7.980 | 8.070 | 1,303,599 | +0.06(+0.75%) |
Jun 25, 2021 | 8.300 | 8.320 | 8.010 | 8.010 | 3,371,808 | -0.24(-2.91%) |
Jun 24, 2021 | 8.310 | 8.370 | 8.190 | 8.250 | 701,567 | -0.04(-0.48%) |
Jun 23, 2021 | 8.400 | 8.480 | 8.260 | 8.290 | 1,070,109 | -0.06(-0.72%) |
Jun 22, 2021 | 8.280 | 8.360 | 8.210 | 8.350 | 1,005,564 | +0.03(+0.36%) |
Jun 21, 2021 | 8.270 | 8.350 | 8.130 | 8.320 | 1,009,985 | +0.16(+1.96%) |
Jun 18, 2021 | 8.450 | 8.550 | 8.150 | 8.160 | 3,599,351 | -0.36(-4.23%) |
Jun 17, 2021 | 8.810 | 8.860 | 8.477 | 8.520 | 1,729,804 | -0.53(-5.86%) |
Jun 16, 2021 | 9.230 | 9.350 | 9.020 | 9.050 | 1,271,021 | -0.22(-2.37%) |
Jun 15, 2021 | 9.300 | 9.320 | 9.120 | 9.270 | 880,500 | -0.05(-0.54%) |
Jun 14, 2021 | 9.580 | 9.640 | 9.290 | 9.320 | 1,167,680 | -0.40(-4.12%) |
Jun 11, 2021 | 9.720 | 9.829 | 9.678 | 9.720 | 610,200 | -0.11(-1.12%) |
Jun 10, 2021 | 9.610 | 9.830 | 9.510 | 9.830 | 655,380 | +0.26(+2.72%) |
Jun 09, 2021 | 9.830 | 9.890 | 9.530 | 9.570 | 816,236 | -0.29(-2.94%) |
Jun 08, 2021 | 9.920 | 9.940 | 9.805 | 9.860 | 618,442 | -0.13(-1.30%) |
Jun 07, 2021 | 10.15 | 10.17 | 9.958 | 9.990 | 797,959 | -0.23(-2.25%) |
Jun 04, 2021 | 10.23 | 10.34 | 10.20 | 10.22 | 558,696 | +0.06(+0.59%) |
Jun 03, 2021 | 10.04 | 10.22 | 9.890 | 10.16 | 1,114,097 | -0.14(-1.36%) |
Jun 02, 2021 | 10.23 | 10.44 | 10.23 | 10.30 | 642,401 | -0.04(-0.39%) |
Jun 01, 2021 | 10.39 | 10.45 | 10.20 | 10.34 | 741,213 | +0.08(+0.78%) |
May 28, 2021 | 10.17 | 10.28 | 10.16 | 10.26 | 667,691 | +0.06(+0.59%) |
May 27, 2021 | 10.22 | 10.31 | 10.11 | 10.20 | 696,880 | -0.06(-0.58%) |
May 26, 2021 | 10.25 | 10.34 | 10.16 | 10.26 | 448,051 | +0.09(+0.88%) |
May 25, 2021 | 10.23 | 10.24 | 10.05 | 10.17 | 596,629 | -0.06(-0.59%) |
May 24, 2021 | 10.32 | 10.32 | 10.16 | 10.23 | 437,553 | +0.00(+0.00%) |
May 21, 2021 | 10.23 | 10.29 | 10.04 | 10.23 | 809,779 | +0.16(+1.59%) |
May 20, 2021 | 9.800 | 10.19 | 9.780 | 10.07 | 629,214 | +0.24(+2.44%) |
May 19, 2021 | 10.03 | 10.27 | 9.730 | 9.830 | 1,062,913 | -0.32(-3.15%) |
May 18, 2021 | 10.37 | 10.39 | 10.07 | 10.15 | 1,325,558 | -0.13(-1.26%) |
May 17, 2021 | 9.820 | 10.29 | 9.797 | 10.28 | 1,242,925 | +0.46(+4.68%) |
May 14, 2021 | 9.600 | 9.875 | 9.510 | 9.820 | 889,676 | +0.40(+4.25%) |
May 13, 2021 | 9.400 | 9.430 | 9.180 | 9.420 | 425,479 | +0.08(+0.86%) |
May 12, 2021 | 9.690 | 9.810 | 9.340 | 9.340 | 760,834 | -0.39(-4.01%) |
May 11, 2021 | 9.190 | 9.740 | 9.150 | 9.730 | 839,318 | +0.41(+4.40%) |
May 10, 2021 | 9.720 | 9.870 | 9.320 | 9.320 | 884,081 | -0.30(-3.12%) |
May 07, 2021 | 9.650 | 9.700 | 9.480 | 9.620 | 798,713 | +0.11(+1.16%) |
May 06, 2021 | 9.290 | 9.630 | 9.290 | 9.510 | 1,056,621 | +0.30(+3.26%) |
May 05, 2021 | 9.140 | 9.235 | 9.000 | 9.210 | 415,061 | +0.08(+0.88%) |
May 04, 2021 | 9.370 | 9.580 | 9.120 | 9.130 | 621,158 | -0.29(-3.08%) |
May 03, 2021 | 9.080 | 9.440 | 9.060 | 9.420 | 920,624 | +0.43(+4.78%) |
Apr 30, 2021 | 9.260 | 9.260 | 8.925 | 8.990 | 1,118,300 | -0.18(-1.96%) |
Apr 29, 2021 | 9.370 | 9.390 | 9.060 | 9.170 | 653,429 | -0.27(-2.86%) |
Apr 28, 2021 | 9.150 | 9.485 | 9.060 | 9.440 | 745,849 | +0.22(+2.39%) |
Apr 27, 2021 | 9.390 | 9.450 | 9.210 | 9.220 | 633,896 | -0.18(-1.91%) |
Apr 26, 2021 | 9.610 | 9.610 | 9.370 | 9.400 | 505,312 | -0.22(-2.29%) |
Apr 23, 2021 | 9.800 | 9.850 | 9.520 | 9.620 | 658,900 | -0.17(-1.74%) |
Apr 22, 2021 | 9.840 | 9.940 | 9.660 | 9.790 | 941,931 | -0.06(-0.61%) |
Apr 21, 2021 | 9.670 | 9.860 | 9.570 | 9.850 | 803,331 | +0.22(+2.28%) |
Apr 20, 2021 | 9.380 | 9.640 | 9.325 | 9.630 | 709,091 | +0.17(+1.80%) |
Apr 19, 2021 | 9.530 | 9.560 | 9.350 | 9.460 | 635,630 | -0.17(-1.77%) |
Apr 16, 2021 | 9.900 | 9.910 | 9.575 | 9.630 | 686,700 | -0.10(-1.03%) |
Apr 15, 2021 | 9.500 | 9.780 | 9.500 | 9.730 | 1,144,555 | +0.35(+3.73%) |
Apr 14, 2021 | 9.390 | 9.490 | 9.310 | 9.380 | 723,669 | -0.06(-0.64%) |
Apr 13, 2021 | 9.200 | 9.470 | 9.150 | 9.440 | 725,035 | +0.34(+3.74%) |
Apr 12, 2021 | 9.350 | 9.350 | 9.090 | 9.100 | 444,739 | -0.31(-3.29%) |
Apr 09, 2021 | 9.480 | 9.640 | 9.320 | 9.410 | 1,054,800 | -0.19(-1.98%) |
Apr 08, 2021 | 9.200 | 9.600 | 9.180 | 9.600 | 1,153,105 | +0.60(+6.67%) |
Apr 07, 2021 | 9.220 | 9.240 | 8.990 | 9.000 | 714,768 | -0.27(-2.91%) |
Apr 06, 2021 | 9.340 | 9.430 | 9.200 | 9.270 | 819,579 | +0.07(+0.76%) |
Apr 05, 2021 | 9.360 | 9.390 | 9.150 | 9.200 | 694,125 | -0.11(-1.18%) |