Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.882 | 9.037 | 8.882 | 8.967 | 8,180,721 | +0.13(+1.48%) |
Jun 29, 2021 | 8.892 | 8.948 | 8.775 | 8.835 | 10,322,546 | +0.05(+0.53%) |
Jun 28, 2021 | 9.079 | 9.079 | 8.737 | 8.789 | 14,705,616 | -0.33(-3.59%) |
Jun 25, 2021 | 9.247 | 9.261 | 9.098 | 9.116 | 6,315,728 | -0.07(-0.71%) |
Jun 24, 2021 | 9.172 | 9.219 | 9.043 | 9.182 | 7,665,660 | +0.02(+0.20%) |
Jun 23, 2021 | 9.350 | 9.439 | 9.144 | 9.163 | 10,732,768 | -0.08(-0.91%) |
Jun 22, 2021 | 9.350 | 9.350 | 9.112 | 9.247 | 12,986,467 | -0.13(-1.40%) |
Jun 21, 2021 | 9.163 | 9.425 | 9.013 | 9.378 | 10,091,309 | +0.33(+3.62%) |
Jun 18, 2021 | 8.873 | 9.303 | 8.784 | 9.051 | 12,194,966 | -0.01(-0.10%) |
Jun 17, 2021 | 9.425 | 9.434 | 8.901 | 9.060 | 13,236,605 | -0.40(-4.25%) |
Jun 16, 2021 | 9.743 | 9.753 | 9.402 | 9.463 | 10,597,347 | -0.28(-2.88%) |
Jun 15, 2021 | 9.463 | 9.870 | 9.463 | 9.743 | 15,029,108 | +0.36(+3.79%) |
Jun 14, 2021 | 9.406 | 9.547 | 9.346 | 9.388 | 9,262,209 | +0.04(+0.48%) |
Jun 11, 2021 | 9.446 | 9.511 | 9.287 | 9.343 | 9,900,429 | -0.07(-0.79%) |
Jun 10, 2021 | 9.437 | 9.446 | 9.119 | 9.418 | 17,352,374 | +0.16(+1.72%) |
Jun 09, 2021 | 9.268 | 9.399 | 9.124 | 9.259 | 11,642,367 | +0.07(+0.71%) |
Jun 08, 2021 | 8.885 | 9.268 | 8.848 | 9.194 | 17,141,392 | +0.35(+3.91%) |
Jun 07, 2021 | 8.820 | 8.960 | 8.652 | 8.848 | 10,747,008 | +0.05(+0.53%) |
Jun 04, 2021 | 8.689 | 8.876 | 8.605 | 8.801 | 10,500,188 | +0.22(+2.61%) |
Jun 03, 2021 | 8.540 | 8.600 | 8.437 | 8.577 | 8,663,815 | +0.00(+0.00%) |
Jun 02, 2021 | 8.400 | 8.689 | 8.297 | 8.577 | 14,304,150 | +0.29(+3.49%) |
Jun 01, 2021 | 7.988 | 8.353 | 7.923 | 8.287 | 17,142,274 | +0.69(+9.10%) |
May 28, 2021 | 7.512 | 7.620 | 7.414 | 7.596 | 7,615,029 | +0.11(+1.50%) |
May 27, 2021 | 7.400 | 7.549 | 7.372 | 7.484 | 7,052,260 | +0.14(+1.91%) |
May 26, 2021 | 7.222 | 7.405 | 7.204 | 7.344 | 7,977,145 | +0.11(+1.55%) |
May 25, 2021 | 7.428 | 7.475 | 7.222 | 7.232 | 7,766,863 | -0.27(-3.61%) |
May 24, 2021 | 7.419 | 7.512 | 7.250 | 7.503 | 6,541,700 | +0.21(+2.82%) |
May 21, 2021 | 7.447 | 7.465 | 7.255 | 7.297 | 8,128,963 | -0.03(-0.38%) |
May 20, 2021 | 7.372 | 7.381 | 7.185 | 7.325 | 7,235,105 | -0.05(-0.63%) |
May 19, 2021 | 7.531 | 7.531 | 7.297 | 7.372 | 11,176,918 | -0.30(-3.90%) |
May 18, 2021 | 7.746 | 7.914 | 7.549 | 7.671 | 11,494,497 | -0.07(-0.97%) |
May 17, 2021 | 7.493 | 7.746 | 7.447 | 7.746 | 11,595,335 | +0.23(+3.11%) |
May 14, 2021 | 7.288 | 7.539 | 7.288 | 7.512 | 12,650,530 | +0.32(+4.42%) |
May 13, 2021 | 7.288 | 7.428 | 7.058 | 7.194 | 12,340,003 | -0.19(-2.53%) |
May 12, 2021 | 7.250 | 7.605 | 7.250 | 7.381 | 13,751,470 | +0.17(+2.33%) |
May 11, 2021 | 7.007 | 7.269 | 6.858 | 7.213 | 14,554,872 | +0.06(+0.78%) |
May 10, 2021 | 7.521 | 7.540 | 7.138 | 7.157 | 16,329,538 | -0.22(-3.04%) |
May 07, 2021 | 7.456 | 7.507 | 7.330 | 7.381 | 11,700,576 | -0.07(-0.88%) |
May 06, 2021 | 7.353 | 7.451 | 7.166 | 7.447 | 8,930,474 | +0.15(+2.05%) |
May 05, 2021 | 7.260 | 7.386 | 7.082 | 7.297 | 14,367,903 | +0.14(+1.96%) |
May 04, 2021 | 7.531 | 7.531 | 7.073 | 7.157 | 14,611,328 | -0.38(-5.08%) |
May 03, 2021 | 7.344 | 7.540 | 7.260 | 7.540 | 7,052,853 | +0.28(+3.86%) |
Apr 30, 2021 | 7.325 | 7.428 | 7.232 | 7.260 | 6,126,351 | -0.16(-2.14%) |
Apr 29, 2021 | 7.521 | 7.615 | 7.320 | 7.419 | 7,497,705 | +0.05(+0.63%) |
Apr 28, 2021 | 7.054 | 7.400 | 7.017 | 7.372 | 9,971,835 | +0.36(+5.06%) |
Apr 27, 2021 | 7.110 | 7.148 | 6.895 | 7.017 | 17,002,868 | -0.06(-0.79%) |
Apr 26, 2021 | 7.007 | 7.120 | 6.989 | 7.073 | 4,571,639 | +0.07(+0.93%) |
Apr 23, 2021 | 7.045 | 7.054 | 6.914 | 7.007 | 3,934,821 | +0.06(+0.81%) |
Apr 22, 2021 | 7.045 | 7.054 | 6.820 | 6.951 | 6,589,641 | -0.10(-1.46%) |
Apr 21, 2021 | 6.699 | 7.054 | 6.690 | 7.054 | 5,322,944 | +0.22(+3.28%) |
Apr 20, 2021 | 7.297 | 7.344 | 6.821 | 6.830 | 10,606,874 | -0.50(-6.88%) |
Apr 19, 2021 | 7.512 | 7.531 | 7.316 | 7.334 | 7,600,103 | -0.11(-1.51%) |
Apr 16, 2021 | 7.615 | 7.615 | 7.404 | 7.447 | 6,234,236 | -0.11(-1.48%) |
Apr 15, 2021 | 7.540 | 7.615 | 7.447 | 7.559 | 7,271,813 | +0.07(+1.00%) |
Apr 14, 2021 | 7.120 | 7.605 | 7.120 | 7.484 | 7,168,400 | +0.43(+6.09%) |
Apr 13, 2021 | 7.054 | 7.134 | 7.045 | 7.054 | 4,092,706 | -0.04(-0.53%) |
Apr 12, 2021 | 7.185 | 7.213 | 7.045 | 7.092 | 3,862,975 | -0.01(-0.13%) |
Apr 09, 2021 | 7.232 | 7.316 | 7.092 | 7.101 | 5,203,438 | -0.17(-2.31%) |
Apr 08, 2021 | 7.185 | 7.269 | 7.054 | 7.269 | 5,467,058 | +0.07(+0.91%) |
Apr 07, 2021 | 7.204 | 7.222 | 7.045 | 7.204 | 5,470,055 | +0.00(+0.00%) |
Apr 06, 2021 | 7.138 | 7.409 | 7.129 | 7.204 | 9,789,407 | +0.11(+1.58%) |
Apr 05, 2021 | 7.334 | 7.334 | 7.007 | 7.092 | 7,353,591 | -0.26(-3.56%) |