Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.000 | 8.100 | 7.800 | 7.840 | 93,053 | -0.16(-2.00%) |
Jun 29, 2021 | 8.000 | 8.090 | 8.000 | 8.000 | 89,663 | -0.06(-0.74%) |
Jun 28, 2021 | 8.150 | 8.150 | 7.900 | 8.060 | 421,098 | -1.01(-11.14%) |
Jun 25, 2021 | 9.200 | 9.320 | 8.940 | 9.070 | 46,297 | -0.24(-2.58%) |
Jun 24, 2021 | 9.200 | 9.411 | 9.060 | 9.310 | 40,787 | +0.00(+0.00%) |
Jun 23, 2021 | 8.880 | 9.440 | 8.770 | 9.310 | 69,588 | +0.41(+4.61%) |
Jun 22, 2021 | 8.930 | 8.950 | 8.500 | 8.900 | 46,467 | -0.02(-0.22%) |
Jun 21, 2021 | 8.860 | 9.150 | 8.730 | 8.920 | 69,236 | +0.07(+0.79%) |
Jun 18, 2021 | 8.650 | 8.850 | 8.432 | 8.850 | 113,369 | +0.10(+1.14%) |
Jun 17, 2021 | 8.750 | 8.860 | 8.300 | 8.750 | 249,375 | -0.44(-4.79%) |
Jun 16, 2021 | 10.96 | 11.24 | 8.510 | 9.190 | 2,193,668 | +0.10(+1.10%) |
Jun 15, 2021 | 9.230 | 9.280 | 9.020 | 9.090 | 553,243 | -0.01(-0.11%) |
Jun 14, 2021 | 9.240 | 9.260 | 9.050 | 9.100 | 40,604 | -0.17(-1.83%) |
Jun 11, 2021 | 9.280 | 9.340 | 9.127 | 9.270 | 26,952 | -0.05(-0.54%) |
Jun 10, 2021 | 9.660 | 9.880 | 9.100 | 9.320 | 51,115 | -0.35(-3.62%) |
Jun 09, 2021 | 9.850 | 9.850 | 9.610 | 9.670 | 70,843 | -0.02(-0.21%) |
Jun 08, 2021 | 9.460 | 9.980 | 9.230 | 9.690 | 145,353 | +0.69(+7.67%) |
Jun 07, 2021 | 8.760 | 9.000 | 8.760 | 9.000 | 36,900 | +0.22(+2.51%) |
Jun 04, 2021 | 8.680 | 8.870 | 8.610 | 8.780 | 26,324 | +0.09(+1.04%) |
Jun 03, 2021 | 8.850 | 8.870 | 8.510 | 8.690 | 57,849 | -0.08(-0.91%) |
Jun 02, 2021 | 8.550 | 8.796 | 8.530 | 8.770 | 25,267 | +0.20(+2.33%) |
Jun 01, 2021 | 8.740 | 8.742 | 8.360 | 8.570 | 36,057 | +0.11(+1.30%) |
May 28, 2021 | 8.360 | 8.640 | 8.310 | 8.460 | 87,425 | +0.06(+0.71%) |
May 27, 2021 | 8.210 | 8.620 | 8.040 | 8.400 | 92,153 | +0.25(+3.07%) |
May 26, 2021 | 7.950 | 8.180 | 7.880 | 8.150 | 29,375 | +0.20(+2.52%) |
May 25, 2021 | 7.790 | 7.980 | 7.702 | 7.950 | 20,792 | +0.11(+1.40%) |
May 24, 2021 | 7.650 | 7.880 | 7.490 | 7.840 | 50,054 | +0.19(+2.48%) |
May 21, 2021 | 7.690 | 7.763 | 7.410 | 7.650 | 35,000 | +0.08(+1.06%) |
May 20, 2021 | 7.360 | 7.610 | 7.259 | 7.570 | 21,473 | +0.27(+3.70%) |
May 19, 2021 | 7.470 | 7.530 | 7.200 | 7.300 | 26,135 | -0.33(-4.33%) |
May 18, 2021 | 7.500 | 7.650 | 7.460 | 7.630 | 22,336 | +0.18(+2.42%) |
May 17, 2021 | 7.460 | 7.570 | 7.310 | 7.450 | 15,636 | +0.04(+0.54%) |
May 14, 2021 | 7.050 | 7.410 | 6.980 | 7.410 | 35,815 | +0.26(+3.64%) |
May 13, 2021 | 6.940 | 8.040 | 6.940 | 7.150 | 131,612 | +0.19(+2.73%) |
May 12, 2021 | 7.410 | 7.627 | 6.840 | 6.960 | 160,972 | -0.67(-8.78%) |
May 11, 2021 | 7.150 | 7.730 | 7.150 | 7.630 | 44,428 | +0.04(+0.53%) |
May 10, 2021 | 7.860 | 8.150 | 7.520 | 7.590 | 30,547 | -0.41(-5.13%) |
May 07, 2021 | 7.840 | 8.147 | 7.840 | 8.000 | 24,586 | +0.13(+1.65%) |
May 06, 2021 | 7.980 | 8.170 | 7.755 | 7.870 | 28,271 | -0.19(-2.36%) |
May 05, 2021 | 8.080 | 8.290 | 8.000 | 8.060 | 19,148 | +0.04(+0.50%) |
May 04, 2021 | 8.010 | 8.160 | 7.890 | 8.020 | 39,888 | -0.06(-0.74%) |
May 03, 2021 | 8.210 | 8.370 | 7.990 | 8.080 | 43,770 | -0.14(-1.70%) |
Apr 30, 2021 | 8.700 | 8.790 | 8.160 | 8.220 | 47,000 | -0.49(-5.63%) |
Apr 29, 2021 | 9.450 | 9.450 | 8.500 | 8.710 | 45,883 | -0.58(-6.24%) |
Apr 28, 2021 | 9.450 | 9.450 | 9.010 | 9.290 | 16,825 | -0.18(-1.90%) |
Apr 27, 2021 | 8.910 | 9.490 | 8.710 | 9.470 | 71,446 | +0.70(+7.98%) |
Apr 26, 2021 | 8.310 | 8.950 | 8.310 | 8.770 | 52,400 | +0.38(+4.53%) |
Apr 23, 2021 | 8.210 | 8.500 | 8.140 | 8.390 | 45,500 | +0.09(+1.08%) |
Apr 22, 2021 | 8.390 | 8.800 | 8.190 | 8.300 | 56,614 | -0.09(-1.07%) |
Apr 21, 2021 | 8.020 | 8.580 | 7.960 | 8.390 | 64,776 | +0.24(+2.94%) |
Apr 20, 2021 | 8.350 | 8.350 | 8.000 | 8.150 | 37,219 | -0.08(-0.97%) |
Apr 19, 2021 | 9.000 | 9.000 | 8.100 | 8.230 | 81,348 | -0.79(-8.76%) |
Apr 16, 2021 | 9.650 | 9.660 | 8.960 | 9.020 | 73,200 | -0.67(-6.91%) |
Apr 15, 2021 | 10.02 | 10.05 | 9.600 | 9.690 | 29,696 | -0.33(-3.29%) |
Apr 14, 2021 | 9.910 | 10.18 | 9.780 | 10.02 | 43,132 | +0.14(+1.42%) |
Apr 13, 2021 | 10.82 | 10.98 | 9.320 | 9.880 | 270,298 | -1.20(-10.83%) |
Apr 12, 2021 | 11.79 | 11.97 | 10.80 | 11.08 | 103,015 | -0.17(-1.51%) |
Apr 09, 2021 | 11.69 | 11.76 | 11.25 | 11.25 | 48,100 | -0.58(-4.90%) |
Apr 08, 2021 | 11.89 | 12.30 | 11.66 | 11.83 | 50,146 | +0.11(+0.94%) |
Apr 07, 2021 | 11.60 | 11.94 | 11.60 | 11.72 | 34,603 | +0.07(+0.60%) |
Apr 06, 2021 | 11.54 | 11.84 | 11.52 | 11.65 | 44,449 | -0.10(-0.85%) |
Apr 05, 2021 | 11.74 | 12.05 | 11.62 | 11.75 | 52,940 | +0.17(+1.47%) |