Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.260 | 8.680 | 8.130 | 8.600 | 159,432 | +0.66(+8.31%) |
Jun 29, 2021 | 8.180 | 8.200 | 7.720 | 7.940 | 124,485 | -0.14(-1.73%) |
Jun 28, 2021 | 7.620 | 8.255 | 7.620 | 8.080 | 188,708 | +0.60(+8.02%) |
Jun 25, 2021 | 7.400 | 7.660 | 7.320 | 7.480 | 1,735,430 | +0.13(+1.77%) |
Jun 24, 2021 | 7.310 | 7.570 | 7.220 | 7.350 | 140,409 | +0.15(+2.08%) |
Jun 23, 2021 | 7.420 | 7.420 | 7.050 | 7.200 | 183,924 | -0.14(-1.91%) |
Jun 22, 2021 | 7.220 | 7.390 | 7.100 | 7.340 | 154,604 | +0.09(+1.24%) |
Jun 21, 2021 | 7.470 | 7.520 | 7.050 | 7.250 | 214,411 | -0.22(-2.95%) |
Jun 18, 2021 | 7.360 | 7.600 | 7.290 | 7.470 | 237,133 | -0.07(-0.93%) |
Jun 17, 2021 | 7.810 | 7.810 | 7.500 | 7.540 | 111,481 | -0.21(-2.71%) |
Jun 16, 2021 | 7.970 | 8.077 | 7.510 | 7.750 | 104,638 | -0.13(-1.65%) |
Jun 15, 2021 | 8.510 | 8.510 | 7.750 | 7.880 | 134,346 | -0.52(-6.19%) |
Jun 14, 2021 | 8.560 | 8.800 | 8.260 | 8.400 | 121,091 | -0.16(-1.87%) |
Jun 11, 2021 | 8.640 | 8.700 | 8.440 | 8.560 | 106,464 | -0.04(-0.47%) |
Jun 10, 2021 | 8.540 | 8.652 | 8.300 | 8.600 | 122,472 | +0.10(+1.18%) |
Jun 09, 2021 | 8.350 | 8.670 | 8.200 | 8.500 | 197,616 | +0.14(+1.67%) |
Jun 08, 2021 | 8.690 | 9.090 | 8.255 | 8.360 | 272,940 | -0.20(-2.34%) |
Jun 07, 2021 | 9.980 | 9.980 | 8.550 | 8.560 | 387,847 | -1.37(-13.80%) |
Jun 04, 2021 | 10.14 | 10.54 | 9.670 | 9.930 | 60,918 | -0.26(-2.55%) |
Jun 03, 2021 | 10.27 | 10.97 | 10.10 | 10.19 | 36,077 | -0.14(-1.36%) |
Jun 02, 2021 | 11.00 | 11.20 | 10.01 | 10.33 | 65,812 | -0.67(-6.09%) |
Jun 01, 2021 | 11.28 | 11.33 | 10.81 | 11.00 | 49,051 | -0.34(-3.00%) |
May 28, 2021 | 11.31 | 11.69 | 11.29 | 11.34 | 41,475 | +0.10(+0.89%) |
May 27, 2021 | 11.35 | 11.35 | 11.02 | 11.24 | 26,530 | -0.12(-1.06%) |
May 26, 2021 | 10.99 | 11.53 | 10.90 | 11.36 | 59,819 | +0.45(+4.12%) |
May 25, 2021 | 11.24 | 11.24 | 10.64 | 10.91 | 94,801 | -0.32(-2.85%) |
May 24, 2021 | 11.23 | 11.73 | 11.19 | 11.23 | 149,114 | -0.01(-0.09%) |
May 21, 2021 | 10.69 | 11.29 | 10.60 | 11.24 | 71,965 | +0.41(+3.79%) |
May 20, 2021 | 10.29 | 10.95 | 10.18 | 10.83 | 59,683 | +0.58(+5.66%) |
May 19, 2021 | 10.07 | 10.42 | 9.770 | 10.25 | 53,153 | +0.02(+0.20%) |
May 18, 2021 | 9.410 | 10.25 | 9.410 | 10.23 | 59,276 | +0.89(+9.53%) |
May 17, 2021 | 9.220 | 9.570 | 9.020 | 9.340 | 43,334 | +0.09(+0.97%) |
May 14, 2021 | 8.830 | 9.560 | 8.770 | 9.250 | 69,005 | +0.47(+5.35%) |
May 13, 2021 | 9.390 | 9.470 | 8.720 | 8.780 | 191,541 | -0.70(-7.38%) |
May 12, 2021 | 9.190 | 9.680 | 9.010 | 9.480 | 53,698 | +0.09(+0.96%) |
May 11, 2021 | 8.730 | 9.550 | 8.730 | 9.390 | 51,029 | +0.25(+2.74%) |
May 10, 2021 | 9.600 | 9.850 | 9.060 | 9.140 | 55,842 | -0.43(-4.49%) |
May 07, 2021 | 10.10 | 10.16 | 9.260 | 9.570 | 41,052 | +0.38(+4.13%) |
May 06, 2021 | 9.700 | 9.870 | 8.900 | 9.190 | 108,831 | -0.51(-5.26%) |
May 05, 2021 | 10.43 | 10.46 | 9.520 | 9.700 | 171,422 | -0.69(-6.64%) |
May 04, 2021 | 10.61 | 10.90 | 9.800 | 10.39 | 446,530 | -0.33(-3.08%) |
May 03, 2021 | 11.32 | 11.61 | 10.61 | 10.72 | 83,391 | -0.41(-3.68%) |
Apr 30, 2021 | 11.24 | 11.69 | 10.96 | 11.13 | 80,500 | -0.27(-2.37%) |
Apr 29, 2021 | 11.31 | 11.77 | 11.26 | 11.40 | 62,522 | +0.09(+0.80%) |
Apr 28, 2021 | 11.11 | 11.71 | 11.02 | 11.31 | 36,505 | +0.09(+0.80%) |
Apr 27, 2021 | 11.19 | 11.53 | 10.88 | 11.22 | 60,634 | +0.16(+1.45%) |
Apr 26, 2021 | 10.35 | 11.18 | 10.35 | 11.06 | 61,788 | +0.83(+8.11%) |
Apr 23, 2021 | 11.34 | 11.74 | 10.16 | 10.23 | 94,700 | -1.09(-9.63%) |
Apr 22, 2021 | 11.11 | 12.00 | 11.00 | 11.32 | 508,414 | +0.18(+1.62%) |
Apr 21, 2021 | 10.63 | 11.26 | 10.50 | 11.14 | 135,764 | +0.35(+3.24%) |
Apr 20, 2021 | 10.74 | 10.90 | 10.57 | 10.79 | 38,605 | +0.04(+0.37%) |
Apr 19, 2021 | 10.66 | 11.26 | 10.57 | 10.75 | 71,599 | +0.05(+0.47%) |
Apr 16, 2021 | 10.75 | 10.78 | 10.06 | 10.70 | 69,300 | -0.05(-0.47%) |
Apr 15, 2021 | 11.38 | 11.47 | 10.52 | 10.75 | 68,339 | -0.50(-4.44%) |
Apr 14, 2021 | 10.99 | 11.67 | 10.91 | 11.25 | 87,790 | +0.40(+3.69%) |
Apr 13, 2021 | 11.10 | 11.10 | 10.48 | 10.85 | 38,768 | +0.27(+2.55%) |
Apr 12, 2021 | 10.96 | 11.18 | 10.50 | 10.58 | 59,506 | -0.18(-1.67%) |
Apr 09, 2021 | 10.85 | 10.98 | 10.64 | 10.76 | 38,300 | -0.08(-0.74%) |
Apr 08, 2021 | 10.65 | 10.96 | 10.58 | 10.84 | 34,998 | +0.29(+2.75%) |
Apr 07, 2021 | 11.17 | 11.24 | 10.52 | 10.55 | 41,117 | -0.66(-5.89%) |
Apr 06, 2021 | 11.57 | 11.67 | 11.15 | 11.21 | 29,801 | -0.39(-3.36%) |
Apr 05, 2021 | 11.88 | 12.00 | 11.26 | 11.60 | 51,341 | -0.13(-1.11%) |