Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.290 | 9.290 | 9.217 | 9.217 | 95,618 | -0.03(-0.31%) |
Jun 29, 2021 | 9.239 | 9.268 | 9.210 | 9.246 | 71,127 | +0.04(+0.47%) |
Jun 28, 2021 | 9.217 | 9.253 | 9.145 | 9.203 | 99,747 | -0.01(-0.16%) |
Jun 25, 2021 | 9.290 | 9.290 | 9.196 | 9.217 | 101,297 | -0.02(-0.23%) |
Jun 24, 2021 | 9.210 | 9.261 | 9.167 | 9.239 | 73,750 | +0.04(+0.39%) |
Jun 23, 2021 | 9.152 | 9.203 | 9.123 | 9.203 | 97,607 | +0.07(+0.71%) |
Jun 22, 2021 | 9.022 | 9.145 | 9.022 | 9.138 | 112,912 | +0.08(+0.88%) |
Jun 21, 2021 | 8.993 | 9.087 | 8.979 | 9.058 | 143,021 | +0.09(+0.97%) |
Jun 18, 2021 | 8.986 | 9.073 | 8.943 | 8.972 | 123,440 | -0.09(-1.04%) |
Jun 17, 2021 | 9.051 | 9.102 | 8.914 | 9.066 | 316,725 | -0.04(-0.48%) |
Jun 16, 2021 | 8.972 | 9.116 | 8.972 | 9.109 | 135,348 | +0.14(+1.53%) |
Jun 15, 2021 | 9.145 | 9.210 | 8.948 | 8.972 | 302,861 | -0.17(-1.90%) |
Jun 14, 2021 | 9.290 | 9.290 | 9.109 | 9.145 | 253,748 | -0.09(-1.02%) |
Jun 11, 2021 | 9.275 | 9.290 | 9.174 | 9.239 | 208,248 | -0.07(-0.70%) |
Jun 10, 2021 | 9.261 | 9.317 | 9.253 | 9.304 | 171,008 | +0.05(+0.55%) |
Jun 09, 2021 | 9.253 | 9.272 | 9.232 | 9.253 | 103,910 | +0.04(+0.47%) |
Jun 08, 2021 | 9.232 | 9.268 | 9.210 | 9.210 | 195,809 | -0.02(-0.23%) |
Jun 07, 2021 | 9.218 | 9.261 | 9.218 | 9.232 | 224,315 | +0.01(+0.16%) |
Jun 04, 2021 | 9.189 | 9.239 | 9.167 | 9.218 | 106,881 | +0.04(+0.39%) |
Jun 03, 2021 | 9.074 | 9.210 | 9.074 | 9.182 | 154,423 | +0.07(+0.79%) |
Jun 02, 2021 | 9.060 | 9.131 | 9.060 | 9.110 | 102,185 | +0.04(+0.40%) |
Jun 01, 2021 | 9.117 | 9.153 | 9.052 | 9.074 | 172,482 | -0.01(-0.16%) |
May 28, 2021 | 9.031 | 9.088 | 9.017 | 9.088 | 132,498 | +0.06(+0.64%) |
May 27, 2021 | 9.060 | 9.060 | 9.002 | 9.031 | 119,928 | -0.06(-0.71%) |
May 26, 2021 | 9.009 | 9.103 | 9.009 | 9.096 | 154,960 | +0.10(+1.12%) |
May 25, 2021 | 8.988 | 9.053 | 8.981 | 8.995 | 227,372 | +0.01(+0.16%) |
May 24, 2021 | 8.959 | 9.031 | 8.952 | 8.981 | 134,573 | +0.04(+0.40%) |
May 21, 2021 | 8.902 | 8.952 | 8.902 | 8.945 | 102,925 | +0.04(+0.48%) |
May 20, 2021 | 8.794 | 8.904 | 8.765 | 8.902 | 246,880 | +0.15(+1.72%) |
May 19, 2021 | 8.672 | 8.751 | 8.636 | 8.751 | 105,527 | +0.05(+0.58%) |
May 18, 2021 | 8.672 | 8.701 | 8.643 | 8.701 | 175,991 | +0.08(+0.92%) |
May 17, 2021 | 8.636 | 8.656 | 8.586 | 8.622 | 102,851 | +0.01(+0.17%) |
May 14, 2021 | 8.593 | 8.650 | 8.579 | 8.607 | 197,119 | +0.06(+0.67%) |
May 13, 2021 | 8.528 | 8.692 | 8.521 | 8.550 | 371,946 | +0.02(+0.25%) |
May 12, 2021 | 8.966 | 8.974 | 8.493 | 8.528 | 568,048 | -0.46(-5.11%) |
May 11, 2021 | 8.959 | 9.002 | 8.917 | 8.988 | 185,008 | +0.00(+0.00%) |
May 10, 2021 | 8.966 | 9.052 | 8.966 | 8.988 | 197,097 | -0.01(-0.08%) |
May 07, 2021 | 8.952 | 9.002 | 8.902 | 8.995 | 158,514 | +0.04(+0.48%) |
May 06, 2021 | 8.981 | 8.995 | 8.909 | 8.952 | 184,400 | +0.01(+0.12%) |
May 05, 2021 | 8.852 | 8.945 | 8.838 | 8.942 | 293,461 | +0.10(+1.17%) |
May 04, 2021 | 8.717 | 8.852 | 8.710 | 8.838 | 262,754 | +0.12(+1.39%) |
May 03, 2021 | 8.674 | 8.731 | 8.653 | 8.717 | 322,609 | +0.06(+0.74%) |
Apr 30, 2021 | 8.582 | 8.660 | 8.574 | 8.653 | 117,571 | +0.05(+0.58%) |
Apr 29, 2021 | 8.574 | 8.603 | 8.567 | 8.603 | 87,652 | +0.02(+0.25%) |
Apr 28, 2021 | 8.574 | 8.589 | 8.553 | 8.582 | 156,141 | +0.00(+0.00%) |
Apr 27, 2021 | 8.589 | 8.600 | 8.567 | 8.582 | 91,485 | +0.01(+0.08%) |
Apr 26, 2021 | 8.624 | 8.624 | 8.553 | 8.574 | 197,994 | -0.03(-0.33%) |
Apr 23, 2021 | 8.574 | 8.603 | 8.560 | 8.603 | 112,099 | +0.03(+0.33%) |
Apr 22, 2021 | 8.589 | 8.589 | 8.532 | 8.574 | 123,683 | -0.01(-0.17%) |
Apr 21, 2021 | 8.589 | 8.589 | 8.567 | 8.589 | 148,716 | +0.04(+0.42%) |
Apr 20, 2021 | 8.582 | 8.621 | 8.510 | 8.553 | 232,659 | -0.03(-0.33%) |
Apr 19, 2021 | 8.589 | 8.610 | 8.560 | 8.582 | 221,691 | +0.01(+0.08%) |
Apr 16, 2021 | 8.546 | 8.589 | 8.546 | 8.574 | 150,401 | +0.03(+0.33%) |
Apr 15, 2021 | 8.553 | 8.560 | 8.532 | 8.546 | 146,362 | +0.00(+0.00%) |
Apr 14, 2021 | 8.532 | 8.546 | 8.525 | 8.546 | 126,978 | +0.00(+0.00%) |
Apr 13, 2021 | 8.517 | 8.553 | 8.514 | 8.546 | 126,996 | +0.03(+0.33%) |
Apr 12, 2021 | 8.553 | 8.553 | 8.510 | 8.517 | 165,963 | -0.05(-0.58%) |
Apr 09, 2021 | 8.596 | 8.596 | 8.539 | 8.567 | 152,506 | +0.01(+0.17%) |
Apr 08, 2021 | 8.560 | 8.574 | 8.553 | 8.553 | 195,727 | +0.00(+0.00%) |
Apr 07, 2021 | 8.546 | 8.574 | 8.546 | 8.553 | 148,941 | +0.01(+0.08%) |
Apr 06, 2021 | 8.581 | 8.593 | 8.539 | 8.546 | 198,313 | -0.02(-0.25%) |
Apr 05, 2021 | 8.581 | 8.603 | 8.511 | 8.567 | 339,674 | +0.01(+0.08%) |