Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.566 | 9.932 | 9.506 | 9.843 | 3,449,635 | +0.33(+3.46%) |
Jun 29, 2021 | 9.618 | 9.656 | 9.491 | 9.514 | 337,768 | -0.07(-0.70%) |
Jun 28, 2021 | 9.618 | 9.663 | 9.551 | 9.581 | 674,872 | -0.03(-0.31%) |
Jun 25, 2021 | 9.715 | 9.730 | 9.603 | 9.611 | 404,178 | -0.10(-1.00%) |
Jun 24, 2021 | 9.715 | 9.775 | 9.671 | 9.708 | 232,069 | +0.04(+0.39%) |
Jun 23, 2021 | 9.626 | 9.715 | 9.611 | 9.671 | 488,554 | +0.05(+0.54%) |
Jun 22, 2021 | 9.805 | 9.813 | 9.588 | 9.618 | 889,752 | -0.18(-1.83%) |
Jun 21, 2021 | 9.611 | 9.798 | 9.596 | 9.798 | 553,161 | +0.22(+2.34%) |
Jun 18, 2021 | 9.693 | 9.768 | 9.517 | 9.573 | 925,139 | -0.16(-1.61%) |
Jun 17, 2021 | 9.872 | 9.902 | 9.626 | 9.730 | 702,722 | -0.15(-1.51%) |
Jun 16, 2021 | 9.738 | 9.918 | 9.738 | 9.880 | 795,386 | +0.10(+1.07%) |
Jun 15, 2021 | 9.957 | 9.957 | 9.730 | 9.775 | 612,546 | -0.10(-0.98%) |
Jun 14, 2021 | 9.865 | 9.938 | 9.836 | 9.872 | 739,693 | +0.01(+0.07%) |
Jun 11, 2021 | 9.989 | 9.989 | 9.755 | 9.865 | 572,678 | +0.10(+1.05%) |
Jun 10, 2021 | 10.05 | 10.05 | 9.726 | 9.763 | 832,594 | -0.23(-2.34%) |
Jun 09, 2021 | 9.916 | 10.02 | 9.872 | 9.997 | 369,670 | +0.08(+0.81%) |
Jun 08, 2021 | 9.850 | 9.938 | 9.829 | 9.916 | 323,409 | +0.07(+0.74%) |
Jun 07, 2021 | 9.785 | 9.887 | 9.748 | 9.843 | 616,647 | +0.10(+0.97%) |
Jun 04, 2021 | 9.755 | 9.770 | 9.704 | 9.748 | 514,872 | +0.04(+0.38%) |
Jun 03, 2021 | 9.755 | 9.785 | 9.675 | 9.712 | 355,316 | -0.04(-0.37%) |
Jun 02, 2021 | 9.748 | 9.785 | 9.690 | 9.748 | 409,236 | +0.04(+0.38%) |
Jun 01, 2021 | 9.777 | 9.777 | 9.653 | 9.712 | 535,894 | +0.01(+0.08%) |
May 28, 2021 | 9.697 | 9.704 | 9.620 | 9.704 | 293,384 | +0.02(+0.23%) |
May 27, 2021 | 9.624 | 9.697 | 9.536 | 9.682 | 679,183 | +0.10(+0.99%) |
May 26, 2021 | 9.514 | 9.613 | 9.500 | 9.587 | 265,656 | +0.09(+0.92%) |
May 25, 2021 | 9.639 | 9.664 | 9.492 | 9.500 | 206,116 | -0.11(-1.14%) |
May 24, 2021 | 9.609 | 9.628 | 9.529 | 9.609 | 283,313 | +0.00(+0.00%) |
May 21, 2021 | 9.587 | 9.631 | 9.522 | 9.609 | 359,913 | -0.01(-0.08%) |
May 20, 2021 | 9.646 | 9.653 | 9.566 | 9.617 | 281,552 | +0.04(+0.38%) |
May 19, 2021 | 9.551 | 9.602 | 9.430 | 9.580 | 444,909 | +0.01(+0.15%) |
May 18, 2021 | 9.514 | 9.653 | 9.492 | 9.566 | 315,743 | +0.07(+0.77%) |
May 17, 2021 | 9.456 | 9.566 | 9.404 | 9.492 | 283,168 | +0.04(+0.46%) |
May 14, 2021 | 9.427 | 9.522 | 9.397 | 9.449 | 400,765 | +0.10(+1.02%) |
May 13, 2021 | 9.207 | 9.419 | 9.207 | 9.354 | 476,655 | +0.18(+1.99%) |
May 12, 2021 | 9.397 | 9.463 | 9.142 | 9.171 | 1,348,395 | -0.23(-2.41%) |
May 11, 2021 | 9.412 | 9.561 | 9.383 | 9.397 | 715,592 | -0.09(-0.92%) |
May 10, 2021 | 9.573 | 9.653 | 9.485 | 9.485 | 487,310 | -0.09(-0.99%) |
May 07, 2021 | 9.536 | 9.584 | 9.419 | 9.580 | 486,993 | +0.07(+0.77%) |
May 06, 2021 | 9.390 | 9.551 | 9.354 | 9.507 | 1,261,965 | +0.18(+1.88%) |
May 05, 2021 | 9.368 | 9.376 | 9.244 | 9.332 | 762,105 | -0.02(-0.23%) |
May 04, 2021 | 9.500 | 9.522 | 9.281 | 9.354 | 881,399 | -0.15(-1.54%) |
May 03, 2021 | 9.617 | 9.646 | 9.485 | 9.500 | 503,119 | -0.11(-1.14%) |
Apr 30, 2021 | 9.631 | 9.668 | 9.566 | 9.609 | 466,781 | -0.03(-0.30%) |
Apr 29, 2021 | 9.646 | 9.682 | 9.569 | 9.639 | 1,119,527 | +0.02(+0.23%) |
Apr 28, 2021 | 9.602 | 9.639 | 9.558 | 9.617 | 293,880 | +0.03(+0.30%) |
Apr 27, 2021 | 9.580 | 9.624 | 9.551 | 9.587 | 376,488 | +0.00(+0.00%) |
Apr 26, 2021 | 9.551 | 9.602 | 9.507 | 9.587 | 362,770 | +0.04(+0.38%) |
Apr 23, 2021 | 9.573 | 9.573 | 9.492 | 9.551 | 394,116 | +0.07(+0.77%) |
Apr 22, 2021 | 9.544 | 9.551 | 9.478 | 9.478 | 294,478 | -0.07(-0.69%) |
Apr 21, 2021 | 9.463 | 9.573 | 9.441 | 9.544 | 262,458 | +0.07(+0.73%) |
Apr 20, 2021 | 9.500 | 9.535 | 9.470 | 9.474 | 419,026 | -0.04(-0.42%) |
Apr 19, 2021 | 9.492 | 9.544 | 9.485 | 9.514 | 435,174 | +0.02(+0.23%) |
Apr 16, 2021 | 9.456 | 9.536 | 9.449 | 9.492 | 430,107 | +0.04(+0.46%) |
Apr 15, 2021 | 9.397 | 9.507 | 9.390 | 9.449 | 285,722 | +0.05(+0.54%) |
Apr 14, 2021 | 9.500 | 9.536 | 9.376 | 9.397 | 329,533 | -0.07(-0.70%) |
Apr 13, 2021 | 9.463 | 9.529 | 9.376 | 9.463 | 457,233 | -0.02(-0.23%) |
Apr 12, 2021 | 9.470 | 9.566 | 9.441 | 9.485 | 440,310 | +0.04(+0.46%) |
Apr 09, 2021 | 9.427 | 9.467 | 9.368 | 9.441 | 319,809 | +0.04(+0.47%) |
Apr 08, 2021 | 9.412 | 9.427 | 9.339 | 9.397 | 248,911 | +0.00(+0.00%) |
Apr 07, 2021 | 9.354 | 9.478 | 9.299 | 9.397 | 527,572 | +0.07(+0.74%) |
Apr 06, 2021 | 9.288 | 9.332 | 9.281 | 9.328 | 556,500 | +0.03(+0.27%) |
Apr 05, 2021 | 9.368 | 9.397 | 9.288 | 9.302 | 374,106 | -0.03(-0.31%) |