Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.332 | 8.410 | 8.318 | 8.401 | 3,257,275 | -0.03(-0.31%) |
Jun 29, 2021 | 8.480 | 8.532 | 8.414 | 8.427 | 6,408,790 | -0.08(-0.92%) |
Jun 28, 2021 | 8.541 | 8.541 | 8.410 | 8.506 | 8,520,086 | -0.10(-1.21%) |
Jun 25, 2021 | 8.575 | 8.645 | 8.516 | 8.610 | 3,709,026 | -0.01(-0.10%) |
Jun 24, 2021 | 8.567 | 8.636 | 8.515 | 8.619 | 2,757,587 | +0.11(+1.33%) |
Jun 23, 2021 | 8.584 | 8.610 | 8.497 | 8.506 | 2,837,368 | +0.02(+0.21%) |
Jun 22, 2021 | 8.436 | 8.523 | 8.397 | 8.488 | 4,805,093 | +0.00(+0.00%) |
Jun 21, 2021 | 8.401 | 8.515 | 8.380 | 8.488 | 5,889,748 | +0.17(+1.99%) |
Jun 18, 2021 | 8.471 | 8.510 | 8.323 | 8.323 | 7,429,630 | -0.37(-4.21%) |
Jun 17, 2021 | 8.915 | 8.945 | 8.649 | 8.689 | 7,279,955 | -0.19(-2.16%) |
Jun 16, 2021 | 8.793 | 8.924 | 8.728 | 8.880 | 4,497,267 | -0.05(-0.58%) |
Jun 15, 2021 | 8.819 | 8.985 | 8.819 | 8.932 | 4,068,010 | +0.02(+0.20%) |
Jun 14, 2021 | 8.941 | 8.993 | 8.880 | 8.915 | 3,603,819 | -0.07(-0.78%) |
Jun 11, 2021 | 8.967 | 9.002 | 8.950 | 8.985 | 2,838,334 | +0.07(+0.78%) |
Jun 10, 2021 | 9.002 | 9.037 | 8.915 | 8.915 | 5,566,986 | -0.05(-0.58%) |
Jun 09, 2021 | 9.054 | 9.054 | 8.954 | 8.967 | 5,097,437 | -0.29(-3.10%) |
Jun 08, 2021 | 9.228 | 9.289 | 9.175 | 9.255 | 4,609,488 | -0.10(-1.02%) |
Jun 07, 2021 | 9.350 | 9.385 | 9.307 | 9.350 | 3,426,226 | +0.10(+1.13%) |
Jun 04, 2021 | 9.255 | 9.255 | 9.159 | 9.246 | 3,093,610 | +0.01(+0.09%) |
Jun 03, 2021 | 9.246 | 9.315 | 9.220 | 9.237 | 4,084,655 | -0.10(-1.12%) |
Jun 02, 2021 | 9.281 | 9.350 | 9.220 | 9.342 | 5,819,994 | +0.06(+0.66%) |
Jun 01, 2021 | 9.255 | 9.324 | 9.233 | 9.281 | 4,727,722 | +0.07(+0.76%) |
May 28, 2021 | 9.202 | 9.242 | 9.102 | 9.211 | 6,621,579 | -0.04(-0.47%) |
May 27, 2021 | 9.124 | 9.263 | 9.098 | 9.255 | 7,444,257 | +0.28(+3.10%) |
May 26, 2021 | 8.802 | 9.011 | 8.771 | 8.976 | 7,877,781 | +0.11(+1.28%) |
May 25, 2021 | 8.985 | 9.063 | 8.863 | 8.863 | 5,978,066 | -0.16(-1.74%) |
May 24, 2021 | 8.924 | 9.046 | 8.889 | 9.019 | 5,655,189 | +0.06(+0.68%) |
May 21, 2021 | 8.906 | 8.976 | 8.889 | 8.959 | 6,427,726 | +0.01(+0.10%) |
May 20, 2021 | 8.898 | 8.974 | 8.828 | 8.950 | 5,111,049 | -0.02(-0.19%) |
May 19, 2021 | 8.802 | 8.990 | 8.723 | 8.967 | 7,146,239 | +0.02(+0.19%) |
May 18, 2021 | 9.002 | 9.046 | 8.950 | 8.950 | 6,927,940 | -0.05(-0.58%) |
May 17, 2021 | 8.898 | 9.028 | 8.837 | 9.002 | 8,743,059 | -0.04(-0.48%) |
May 14, 2021 | 8.941 | 9.072 | 8.915 | 9.046 | 6,388,652 | +0.17(+1.96%) |
May 13, 2021 | 8.689 | 8.906 | 8.662 | 8.871 | 11,333,659 | +0.09(+0.99%) |
May 12, 2021 | 8.967 | 9.037 | 8.767 | 8.784 | 10,898,027 | -0.21(-2.32%) |
May 11, 2021 | 8.863 | 8.993 | 8.828 | 8.993 | 15,767,049 | +0.00(+0.00%) |
May 10, 2021 | 9.115 | 9.176 | 8.989 | 8.993 | 6,969,615 | +0.06(+0.68%) |
May 07, 2021 | 8.776 | 8.963 | 8.697 | 8.932 | 7,167,315 | +0.25(+2.91%) |
May 06, 2021 | 8.619 | 8.680 | 8.506 | 8.680 | 7,365,709 | +0.11(+1.32%) |
May 05, 2021 | 8.558 | 8.636 | 8.462 | 8.567 | 8,494,159 | +0.17(+1.97%) |
May 04, 2021 | 8.306 | 8.415 | 8.192 | 8.401 | 10,517,803 | -0.02(-0.21%) |
May 03, 2021 | 8.427 | 8.488 | 8.340 | 8.419 | 3,621,829 | +0.09(+1.04%) |
Apr 30, 2021 | 8.610 | 8.610 | 8.314 | 8.332 | 17,677,448 | -0.97(-10.39%) |
Apr 29, 2021 | 9.272 | 9.315 | 9.167 | 9.298 | 8,486,451 | +0.04(+0.47%) |
Apr 28, 2021 | 9.115 | 9.255 | 9.107 | 9.255 | 14,900,938 | +0.06(+0.66%) |
Apr 27, 2021 | 8.993 | 9.194 | 8.976 | 9.194 | 17,394,430 | +0.24(+2.62%) |
Apr 26, 2021 | 8.906 | 9.028 | 8.906 | 8.959 | 13,159,945 | +0.15(+1.68%) |
Apr 23, 2021 | 8.610 | 8.880 | 8.602 | 8.811 | 12,068,025 | +0.10(+1.20%) |
Apr 22, 2021 | 8.793 | 8.837 | 8.706 | 8.706 | 4,305,556 | -0.16(-1.77%) |
Apr 21, 2021 | 8.697 | 8.871 | 8.632 | 8.863 | 5,611,124 | +0.04(+0.49%) |
Apr 20, 2021 | 8.976 | 8.985 | 8.784 | 8.819 | 5,749,653 | -0.27(-2.97%) |
Apr 19, 2021 | 9.185 | 9.202 | 9.085 | 9.089 | 3,150,689 | -0.05(-0.57%) |
Apr 16, 2021 | 9.063 | 9.150 | 9.046 | 9.141 | 3,802,177 | +0.20(+2.24%) |
Apr 15, 2021 | 9.028 | 9.028 | 8.845 | 8.941 | 4,571,785 | -0.03(-0.39%) |
Apr 14, 2021 | 8.898 | 9.080 | 8.889 | 8.976 | 5,452,192 | +0.05(+0.59%) |
Apr 13, 2021 | 8.967 | 8.993 | 8.889 | 8.924 | 4,099,766 | -0.09(-0.97%) |
Apr 12, 2021 | 9.011 | 9.072 | 8.967 | 9.011 | 3,772,732 | +0.12(+1.37%) |
Apr 09, 2021 | 8.898 | 8.928 | 8.841 | 8.889 | 3,505,487 | -0.11(-1.26%) |
Apr 08, 2021 | 8.959 | 9.024 | 8.885 | 9.002 | 5,578,214 | -0.02(-0.19%) |
Apr 07, 2021 | 8.967 | 9.063 | 8.943 | 9.019 | 4,789,322 | +0.09(+0.97%) |
Apr 06, 2021 | 8.950 | 9.028 | 8.885 | 8.932 | 6,915,909 | -0.06(-0.68%) |
Apr 05, 2021 | 9.011 | 9.046 | 8.941 | 8.993 | 3,680,357 | +0.12(+1.37%) |