Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.413 | 8.447 | 8.404 | 8.413 | 505,835 | -0.01(-0.10%) |
Jun 29, 2021 | 8.438 | 8.438 | 8.387 | 8.421 | 413,820 | -0.01(-0.10%) |
Jun 28, 2021 | 8.421 | 8.430 | 8.404 | 8.430 | 294,599 | +0.03(+0.40%) |
Jun 25, 2021 | 8.421 | 8.430 | 8.387 | 8.396 | 266,718 | -0.03(-0.30%) |
Jun 24, 2021 | 8.404 | 8.421 | 8.392 | 8.421 | 231,448 | +0.04(+0.50%) |
Jun 23, 2021 | 8.328 | 8.404 | 8.328 | 8.379 | 429,506 | +0.05(+0.61%) |
Jun 22, 2021 | 8.311 | 8.337 | 8.303 | 8.328 | 254,897 | +0.03(+0.31%) |
Jun 21, 2021 | 8.311 | 8.362 | 8.298 | 8.303 | 445,981 | -0.01(-0.10%) |
Jun 18, 2021 | 8.345 | 8.396 | 8.311 | 8.311 | 417,011 | -0.08(-0.91%) |
Jun 17, 2021 | 8.354 | 8.404 | 8.345 | 8.387 | 294,837 | +0.03(+0.40%) |
Jun 16, 2021 | 8.354 | 8.396 | 8.311 | 8.354 | 337,781 | +0.01(+0.10%) |
Jun 15, 2021 | 8.404 | 8.404 | 8.320 | 8.345 | 274,465 | -0.05(-0.60%) |
Jun 14, 2021 | 8.387 | 8.413 | 8.371 | 8.396 | 317,535 | +0.03(+0.31%) |
Jun 11, 2021 | 8.328 | 8.379 | 8.328 | 8.370 | 288,241 | +0.03(+0.40%) |
Jun 10, 2021 | 8.328 | 8.353 | 8.320 | 8.337 | 446,897 | +0.00(+0.00%) |
Jun 09, 2021 | 8.362 | 8.362 | 8.320 | 8.337 | 417,725 | -0.03(-0.30%) |
Jun 08, 2021 | 8.353 | 8.362 | 8.331 | 8.362 | 276,428 | +0.03(+0.40%) |
Jun 07, 2021 | 8.362 | 8.362 | 8.303 | 8.328 | 357,413 | -0.03(-0.40%) |
Jun 04, 2021 | 8.345 | 8.362 | 8.328 | 8.362 | 197,376 | +0.03(+0.40%) |
Jun 03, 2021 | 8.320 | 8.345 | 8.311 | 8.328 | 350,311 | -0.02(-0.20%) |
Jun 02, 2021 | 8.303 | 8.345 | 8.303 | 8.345 | 292,690 | +0.04(+0.51%) |
Jun 01, 2021 | 8.328 | 8.337 | 8.303 | 8.303 | 434,957 | -0.02(-0.20%) |
May 28, 2021 | 8.269 | 8.320 | 8.261 | 8.320 | 228,070 | +0.06(+0.71%) |
May 27, 2021 | 8.295 | 8.303 | 8.236 | 8.261 | 455,667 | -0.03(-0.30%) |
May 26, 2021 | 8.303 | 8.303 | 8.236 | 8.286 | 298,099 | -0.02(-0.20%) |
May 25, 2021 | 8.295 | 8.303 | 8.253 | 8.303 | 376,887 | +0.03(+0.30%) |
May 24, 2021 | 8.244 | 8.286 | 8.244 | 8.278 | 347,775 | +0.03(+0.31%) |
May 21, 2021 | 8.269 | 8.278 | 8.236 | 8.253 | 334,321 | +0.01(+0.10%) |
May 20, 2021 | 8.202 | 8.261 | 8.202 | 8.244 | 263,734 | +0.04(+0.51%) |
May 19, 2021 | 8.126 | 8.202 | 8.105 | 8.202 | 376,956 | +0.03(+0.41%) |
May 18, 2021 | 8.143 | 8.179 | 8.135 | 8.168 | 341,973 | +0.03(+0.31%) |
May 17, 2021 | 8.177 | 8.194 | 8.135 | 8.143 | 330,517 | -0.01(-0.10%) |
May 14, 2021 | 8.168 | 8.177 | 8.118 | 8.152 | 418,075 | +0.04(+0.52%) |
May 13, 2021 | 8.101 | 8.160 | 8.076 | 8.110 | 470,779 | +0.01(+0.11%) |
May 12, 2021 | 8.193 | 8.220 | 8.084 | 8.101 | 699,627 | -0.12(-1.42%) |
May 11, 2021 | 8.268 | 8.301 | 8.218 | 8.218 | 542,839 | -0.09(-1.11%) |
May 10, 2021 | 8.310 | 8.318 | 8.297 | 8.310 | 357,203 | -0.01(-0.10%) |
May 07, 2021 | 8.285 | 8.318 | 8.285 | 8.318 | 379,378 | +0.05(+0.61%) |
May 06, 2021 | 8.301 | 8.301 | 8.264 | 8.268 | 319,981 | -0.03(-0.30%) |
May 05, 2021 | 8.276 | 8.310 | 8.126 | 8.293 | 387,673 | +0.04(+0.51%) |
May 04, 2021 | 8.268 | 8.291 | 8.235 | 8.251 | 407,721 | -0.03(-0.40%) |
May 03, 2021 | 8.251 | 8.293 | 8.240 | 8.285 | 478,539 | +0.08(+1.02%) |
Apr 30, 2021 | 8.251 | 8.268 | 8.193 | 8.201 | 398,923 | -0.05(-0.61%) |
Apr 29, 2021 | 8.210 | 8.260 | 8.201 | 8.251 | 576,543 | +0.04(+0.51%) |
Apr 28, 2021 | 8.226 | 8.235 | 8.176 | 8.210 | 550,933 | -0.01(-0.10%) |
Apr 27, 2021 | 8.235 | 8.251 | 8.201 | 8.218 | 322,265 | -0.03(-0.41%) |
Apr 26, 2021 | 8.251 | 8.268 | 8.218 | 8.251 | 413,160 | +0.02(+0.20%) |
Apr 23, 2021 | 8.210 | 8.260 | 8.201 | 8.235 | 486,363 | +0.03(+0.41%) |
Apr 22, 2021 | 8.176 | 8.218 | 8.176 | 8.201 | 261,932 | +0.03(+0.31%) |
Apr 21, 2021 | 8.118 | 8.201 | 8.092 | 8.176 | 409,850 | +0.03(+0.31%) |
Apr 20, 2021 | 8.151 | 8.184 | 8.126 | 8.151 | 364,783 | -0.01(-0.10%) |
Apr 19, 2021 | 8.201 | 8.210 | 8.151 | 8.159 | 316,034 | -0.03(-0.41%) |
Apr 16, 2021 | 8.176 | 8.226 | 8.126 | 8.193 | 337,679 | -0.02(-0.20%) |
Apr 15, 2021 | 8.151 | 8.210 | 8.126 | 8.210 | 354,351 | +0.08(+1.03%) |
Apr 14, 2021 | 8.126 | 8.159 | 8.101 | 8.126 | 390,299 | +0.00(+0.01%) |
Apr 13, 2021 | 8.101 | 8.134 | 8.101 | 8.126 | 286,238 | +0.01(+0.11%) |
Apr 12, 2021 | 8.084 | 8.117 | 8.076 | 8.117 | 485,310 | +0.02(+0.30%) |
Apr 09, 2021 | 8.067 | 8.109 | 8.042 | 8.092 | 500,673 | +0.04(+0.52%) |
Apr 08, 2021 | 8.067 | 8.067 | 8.017 | 8.051 | 455,310 | +0.00(+0.00%) |
Apr 07, 2021 | 8.076 | 8.092 | 8.034 | 8.051 | 403,315 | -0.02(-0.21%) |
Apr 06, 2021 | 8.067 | 8.069 | 8.026 | 8.067 | 384,074 | +0.00(+0.00%) |
Apr 05, 2021 | 8.059 | 8.084 | 8.034 | 8.067 | 564,954 | +0.00(+0.00%) |