Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 6.740 | 6.960 | 6.610 | 6.890 | 588,121 | +0.10(+1.47%) |
Jun 29, 2021 | 6.950 | 6.970 | 6.750 | 6.790 | 285,142 | -0.11(-1.59%) |
Jun 28, 2021 | 7.000 | 7.200 | 6.790 | 6.900 | 419,013 | -0.17(-2.40%) |
Jun 25, 2021 | 6.950 | 7.210 | 6.900 | 7.070 | 2,879,292 | +0.18(+2.61%) |
Jun 24, 2021 | 7.290 | 7.300 | 6.815 | 6.890 | 875,079 | -0.26(-3.64%) |
Jun 23, 2021 | 7.490 | 7.620 | 7.130 | 7.150 | 467,390 | -0.33(-4.41%) |
Jun 22, 2021 | 7.810 | 7.810 | 7.460 | 7.480 | 381,202 | -0.37(-4.71%) |
Jun 21, 2021 | 7.670 | 7.980 | 7.460 | 7.850 | 673,821 | +0.23(+3.02%) |
Jun 18, 2021 | 7.590 | 7.690 | 7.200 | 7.620 | 1,019,165 | -0.17(-2.18%) |
Jun 17, 2021 | 7.820 | 8.000 | 7.510 | 7.790 | 680,561 | -0.05(-0.64%) |
Jun 16, 2021 | 7.840 | 7.910 | 7.780 | 7.840 | 446,019 | -0.03(-0.38%) |
Jun 15, 2021 | 7.760 | 7.890 | 7.722 | 7.870 | 284,303 | +0.11(+1.42%) |
Jun 14, 2021 | 7.510 | 7.850 | 7.380 | 7.760 | 473,529 | +0.22(+2.92%) |
Jun 11, 2021 | 7.200 | 7.580 | 7.200 | 7.540 | 495,496 | +0.35(+4.87%) |
Jun 10, 2021 | 7.200 | 7.240 | 6.995 | 7.190 | 229,562 | +0.08(+1.13%) |
Jun 09, 2021 | 7.220 | 7.370 | 6.940 | 7.110 | 363,814 | -0.14(-1.93%) |
Jun 08, 2021 | 7.170 | 7.350 | 7.102 | 7.250 | 655,423 | +0.15(+2.11%) |
Jun 07, 2021 | 7.070 | 7.160 | 6.850 | 7.100 | 544,672 | +0.07(+1.00%) |
Jun 04, 2021 | 7.160 | 7.200 | 6.920 | 7.030 | 956,865 | -0.05(-0.71%) |
Jun 03, 2021 | 7.430 | 7.526 | 6.995 | 7.080 | 754,916 | -0.37(-4.97%) |
Jun 02, 2021 | 7.800 | 7.800 | 7.250 | 7.450 | 973,842 | -0.25(-3.25%) |
Jun 01, 2021 | 7.640 | 7.800 | 7.590 | 7.700 | 412,609 | +0.19(+2.53%) |
May 28, 2021 | 8.160 | 8.195 | 7.315 | 7.510 | 1,128,151 | -0.66(-8.08%) |
May 27, 2021 | 8.450 | 8.550 | 8.030 | 8.170 | 1,240,998 | -0.65(-7.37%) |
May 26, 2021 | 8.940 | 9.050 | 8.660 | 8.820 | 702,998 | -0.04(-0.45%) |
May 25, 2021 | 9.020 | 9.140 | 8.730 | 8.860 | 361,881 | -0.16(-1.77%) |
May 24, 2021 | 9.080 | 9.350 | 8.970 | 9.020 | 364,755 | +0.02(+0.22%) |
May 21, 2021 | 9.080 | 9.250 | 8.920 | 9.000 | 209,522 | +0.00(+0.00%) |
May 20, 2021 | 8.930 | 9.060 | 8.810 | 9.000 | 183,978 | +0.10(+1.12%) |
May 19, 2021 | 8.700 | 8.930 | 8.560 | 8.900 | 146,457 | +0.03(+0.34%) |
May 18, 2021 | 8.960 | 9.140 | 8.860 | 8.870 | 178,173 | -0.08(-0.89%) |
May 17, 2021 | 8.650 | 8.970 | 8.608 | 8.950 | 119,820 | +0.23(+2.64%) |
May 14, 2021 | 8.580 | 8.780 | 8.450 | 8.720 | 239,721 | +0.28(+3.32%) |
May 13, 2021 | 7.950 | 8.513 | 7.950 | 8.440 | 441,006 | +0.49(+6.16%) |
May 12, 2021 | 8.500 | 8.560 | 7.940 | 7.950 | 282,525 | -0.61(-7.13%) |
May 11, 2021 | 8.750 | 8.890 | 8.330 | 8.560 | 247,280 | -0.50(-5.52%) |
May 10, 2021 | 9.350 | 9.350 | 8.970 | 9.060 | 506,997 | -0.24(-2.58%) |
May 07, 2021 | 8.730 | 9.380 | 8.650 | 9.300 | 703,462 | +0.61(+7.02%) |
May 06, 2021 | 8.560 | 8.720 | 8.340 | 8.690 | 301,641 | +0.06(+0.70%) |
May 05, 2021 | 8.390 | 8.680 | 8.260 | 8.630 | 194,563 | +0.29(+3.48%) |
May 04, 2021 | 8.320 | 8.360 | 8.070 | 8.340 | 248,935 | -0.07(-0.83%) |
May 03, 2021 | 8.550 | 8.580 | 8.380 | 8.410 | 148,886 | -0.11(-1.29%) |
Apr 30, 2021 | 8.390 | 8.580 | 8.370 | 8.520 | 224,100 | +0.00(+0.00%) |
Apr 29, 2021 | 8.730 | 8.730 | 8.300 | 8.520 | 172,130 | -0.19(-2.18%) |
Apr 28, 2021 | 8.800 | 8.800 | 8.650 | 8.710 | 112,661 | -0.12(-1.36%) |
Apr 27, 2021 | 8.580 | 8.840 | 8.460 | 8.830 | 234,002 | +0.25(+2.91%) |
Apr 26, 2021 | 8.390 | 8.590 | 8.230 | 8.580 | 1,185,572 | +0.13(+1.54%) |
Apr 23, 2021 | 8.270 | 8.490 | 8.050 | 8.450 | 176,800 | +0.22(+2.67%) |
Apr 22, 2021 | 8.540 | 8.880 | 8.160 | 8.230 | 569,960 | +0.38(+4.84%) |
Apr 21, 2021 | 7.610 | 7.950 | 7.370 | 7.850 | 208,741 | +0.14(+1.82%) |
Apr 20, 2021 | 7.860 | 7.860 | 7.580 | 7.710 | 203,925 | -0.11(-1.41%) |
Apr 19, 2021 | 7.900 | 7.960 | 7.705 | 7.820 | 229,213 | -0.14(-1.76%) |
Apr 16, 2021 | 8.100 | 8.130 | 7.930 | 7.960 | 115,300 | -0.12(-1.49%) |
Apr 15, 2021 | 8.100 | 8.190 | 8.000 | 8.080 | 132,343 | -0.01(-0.12%) |
Apr 14, 2021 | 8.140 | 8.220 | 7.920 | 8.090 | 260,212 | -0.03(-0.37%) |
Apr 13, 2021 | 8.060 | 8.540 | 8.040 | 8.120 | 238,846 | +0.06(+0.74%) |
Apr 12, 2021 | 8.320 | 8.320 | 8.010 | 8.060 | 152,268 | -0.27(-3.24%) |
Apr 09, 2021 | 8.500 | 8.519 | 8.240 | 8.330 | 184,400 | -0.21(-2.46%) |
Apr 08, 2021 | 8.380 | 8.550 | 8.210 | 8.540 | 130,210 | +0.21(+2.52%) |
Apr 07, 2021 | 8.720 | 8.730 | 8.250 | 8.330 | 266,170 | -0.42(-4.80%) |
Apr 06, 2021 | 8.890 | 9.073 | 8.720 | 8.750 | 323,088 | -0.15(-1.69%) |
Apr 05, 2021 | 8.780 | 8.950 | 8.630 | 8.900 | 374,497 | +0.25(+2.89%) |