Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.295 | 9.349 | 9.217 | 9.333 | 1,193,789 | +0.05(+0.58%) |
Jun 29, 2021 | 9.341 | 9.372 | 9.217 | 9.279 | 1,020,008 | -0.09(-0.91%) |
Jun 28, 2021 | 9.457 | 9.457 | 9.210 | 9.364 | 1,569,380 | -0.05(-0.49%) |
Jun 25, 2021 | 9.596 | 9.596 | 9.403 | 9.411 | 1,999,969 | -0.16(-1.70%) |
Jun 24, 2021 | 9.473 | 9.581 | 9.434 | 9.573 | 947,310 | +0.17(+1.81%) |
Jun 23, 2021 | 9.357 | 9.457 | 9.310 | 9.403 | 1,152,721 | +0.05(+0.50%) |
Jun 22, 2021 | 9.380 | 9.403 | 9.248 | 9.357 | 1,350,984 | -0.05(-0.49%) |
Jun 21, 2021 | 9.456 | 9.479 | 9.311 | 9.403 | 1,976,797 | -0.03(-0.32%) |
Jun 18, 2021 | 9.266 | 9.433 | 9.190 | 9.433 | 3,032,776 | +0.02(+0.24%) |
Jun 17, 2021 | 9.563 | 9.685 | 9.212 | 9.411 | 1,511,260 | -0.12(-1.28%) |
Jun 16, 2021 | 9.365 | 9.684 | 9.357 | 9.532 | 2,544,111 | +0.30(+3.30%) |
Jun 15, 2021 | 9.251 | 9.280 | 9.014 | 9.228 | 1,711,156 | +0.01(+0.08%) |
Jun 14, 2021 | 9.258 | 9.350 | 9.205 | 9.220 | 1,948,715 | +0.08(+0.83%) |
Jun 11, 2021 | 9.030 | 9.151 | 8.915 | 9.144 | 1,250,767 | +0.21(+2.39%) |
Jun 10, 2021 | 9.304 | 9.304 | 8.908 | 8.930 | 1,145,589 | -0.20(-2.17%) |
Jun 09, 2021 | 9.068 | 9.212 | 9.037 | 9.129 | 1,574,551 | +0.11(+1.27%) |
Jun 08, 2021 | 8.847 | 9.018 | 8.805 | 9.014 | 1,381,575 | +0.17(+1.89%) |
Jun 07, 2021 | 8.839 | 8.885 | 8.778 | 8.847 | 1,415,312 | +0.07(+0.78%) |
Jun 04, 2021 | 8.679 | 8.805 | 8.556 | 8.778 | 1,412,658 | +0.20(+2.31%) |
Jun 03, 2021 | 8.534 | 8.588 | 8.443 | 8.580 | 992,673 | +0.04(+0.45%) |
Jun 02, 2021 | 8.641 | 8.664 | 8.534 | 8.542 | 898,531 | -0.05(-0.62%) |
Jun 01, 2021 | 8.534 | 8.610 | 8.511 | 8.595 | 1,501,953 | +0.11(+1.35%) |
May 28, 2021 | 8.458 | 8.523 | 8.397 | 8.481 | 766,713 | +0.05(+0.54%) |
May 27, 2021 | 8.519 | 8.523 | 8.420 | 8.435 | 898,820 | -0.03(-0.36%) |
May 26, 2021 | 8.268 | 8.489 | 8.229 | 8.466 | 1,019,069 | +0.24(+2.87%) |
May 25, 2021 | 8.344 | 8.450 | 8.229 | 8.229 | 841,776 | -0.09(-1.10%) |
May 24, 2021 | 8.329 | 8.359 | 8.207 | 8.321 | 696,442 | +0.03(+0.37%) |
May 21, 2021 | 8.435 | 8.435 | 8.283 | 8.290 | 689,254 | -0.05(-0.55%) |
May 20, 2021 | 8.229 | 8.386 | 8.191 | 8.336 | 1,064,776 | +0.08(+1.02%) |
May 19, 2021 | 8.229 | 8.306 | 8.108 | 8.252 | 1,010,578 | -0.01(-0.09%) |
May 18, 2021 | 8.321 | 8.367 | 8.229 | 8.260 | 1,069,868 | -0.04(-0.46%) |
May 17, 2021 | 8.146 | 8.298 | 8.108 | 8.298 | 989,342 | +0.08(+0.93%) |
May 14, 2021 | 8.222 | 8.262 | 8.161 | 8.222 | 1,239,440 | +0.16(+1.98%) |
May 13, 2021 | 7.925 | 8.180 | 7.925 | 8.062 | 1,837,734 | +0.17(+2.12%) |
May 12, 2021 | 8.176 | 8.214 | 7.864 | 7.894 | 1,659,686 | -0.28(-3.45%) |
May 11, 2021 | 8.245 | 8.298 | 8.130 | 8.176 | 1,872,807 | -0.21(-2.45%) |
May 10, 2021 | 8.649 | 8.654 | 8.382 | 8.382 | 1,233,689 | -0.22(-2.57%) |
May 07, 2021 | 8.534 | 8.618 | 8.466 | 8.603 | 1,283,836 | +0.08(+0.98%) |
May 06, 2021 | 8.671 | 8.732 | 8.237 | 8.519 | 1,646,823 | -0.12(-1.41%) |
May 05, 2021 | 8.588 | 8.649 | 8.466 | 8.641 | 940,185 | +0.14(+1.70%) |
May 04, 2021 | 8.588 | 8.595 | 8.389 | 8.496 | 1,415,135 | -0.08(-0.89%) |
May 03, 2021 | 8.557 | 8.664 | 8.458 | 8.572 | 1,930,792 | +0.11(+1.26%) |
Apr 30, 2021 | 8.237 | 8.565 | 8.237 | 8.466 | 1,765,648 | +0.21(+2.49%) |
Apr 29, 2021 | 8.382 | 8.466 | 8.123 | 8.260 | 1,897,965 | -0.03(-0.37%) |
Apr 28, 2021 | 8.168 | 8.290 | 8.161 | 8.290 | 984,236 | +0.14(+1.68%) |
Apr 27, 2021 | 8.146 | 8.227 | 8.108 | 8.153 | 688,226 | +0.06(+0.75%) |
Apr 26, 2021 | 8.191 | 8.237 | 8.069 | 8.092 | 748,425 | -0.02(-0.19%) |
Apr 23, 2021 | 7.955 | 8.176 | 7.932 | 8.108 | 1,078,890 | +0.21(+2.60%) |
Apr 22, 2021 | 7.826 | 8.008 | 7.818 | 7.902 | 949,931 | -0.02(-0.19%) |
Apr 21, 2021 | 7.719 | 7.932 | 7.688 | 7.917 | 1,008,189 | +0.18(+2.36%) |
Apr 20, 2021 | 7.864 | 7.864 | 7.612 | 7.734 | 1,490,338 | -0.05(-0.59%) |
Apr 19, 2021 | 7.818 | 7.856 | 7.734 | 7.780 | 1,196,850 | -0.06(-0.78%) |
Apr 16, 2021 | 7.848 | 7.955 | 7.837 | 7.841 | 926,788 | +0.00(+0.00%) |
Apr 15, 2021 | 7.887 | 7.948 | 7.787 | 7.841 | 1,006,011 | -0.01(-0.10%) |
Apr 14, 2021 | 7.917 | 8.047 | 7.848 | 7.848 | 1,409,034 | -0.07(-0.87%) |
Apr 13, 2021 | 7.810 | 7.932 | 7.765 | 7.917 | 988,506 | +0.03(+0.39%) |
Apr 12, 2021 | 7.940 | 7.967 | 7.856 | 7.887 | 826,219 | -0.02(-0.19%) |
Apr 09, 2021 | 7.932 | 7.986 | 7.864 | 7.902 | 877,837 | -0.08(-0.96%) |
Apr 08, 2021 | 7.925 | 7.982 | 7.848 | 7.978 | 753,529 | +0.06(+0.77%) |
Apr 07, 2021 | 7.978 | 8.047 | 7.864 | 7.917 | 857,449 | -0.06(-0.76%) |
Apr 06, 2021 | 8.062 | 8.115 | 7.978 | 7.978 | 801,161 | -0.06(-0.76%) |
Apr 05, 2021 | 8.191 | 8.222 | 8.005 | 8.039 | 1,297,903 | -0.11(-1.31%) |