Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.250 | 9.420 | 9.120 | 9.360 | 152,290 | +0.08(+0.86%) |
Jun 29, 2021 | 9.230 | 9.280 | 9.130 | 9.280 | 107,706 | +0.03(+0.32%) |
Jun 28, 2021 | 9.470 | 9.470 | 9.165 | 9.250 | 204,636 | -0.31(-3.24%) |
Jun 25, 2021 | 9.880 | 9.940 | 9.540 | 9.560 | 1,072,984 | -0.21(-2.15%) |
Jun 24, 2021 | 9.510 | 9.920 | 9.375 | 9.770 | 159,488 | +0.22(+2.30%) |
Jun 23, 2021 | 9.320 | 9.728 | 9.210 | 9.550 | 184,201 | +0.23(+2.47%) |
Jun 22, 2021 | 9.540 | 9.610 | 9.190 | 9.320 | 234,784 | -0.12(-1.27%) |
Jun 21, 2021 | 9.740 | 9.740 | 9.390 | 9.440 | 239,685 | -0.11(-1.15%) |
Jun 18, 2021 | 9.090 | 9.590 | 9.080 | 9.550 | 398,106 | +0.32(+3.47%) |
Jun 17, 2021 | 9.710 | 10.06 | 9.160 | 9.230 | 374,435 | -0.59(-6.01%) |
Jun 16, 2021 | 10.04 | 10.17 | 9.755 | 9.820 | 233,251 | -0.42(-4.10%) |
Jun 15, 2021 | 10.50 | 10.61 | 10.05 | 10.24 | 170,209 | -0.16(-1.54%) |
Jun 14, 2021 | 10.31 | 10.55 | 10.18 | 10.40 | 218,899 | +0.07(+0.68%) |
Jun 11, 2021 | 10.01 | 10.50 | 10.01 | 10.33 | 199,430 | +0.29(+2.89%) |
Jun 10, 2021 | 10.54 | 10.74 | 10.03 | 10.04 | 233,522 | -0.65(-6.08%) |
Jun 09, 2021 | 10.40 | 10.78 | 10.21 | 10.69 | 311,098 | +0.20(+1.91%) |
Jun 08, 2021 | 9.890 | 10.61 | 9.720 | 10.49 | 320,951 | +0.82(+8.48%) |
Jun 07, 2021 | 9.250 | 9.710 | 9.250 | 9.670 | 220,272 | +0.36(+3.87%) |
Jun 04, 2021 | 9.600 | 9.680 | 9.240 | 9.310 | 160,731 | -0.19(-2.00%) |
Jun 03, 2021 | 9.380 | 9.740 | 9.150 | 9.500 | 355,621 | +0.01(+0.11%) |
Jun 02, 2021 | 9.360 | 9.610 | 9.070 | 9.490 | 415,587 | +0.14(+1.50%) |
Jun 01, 2021 | 9.290 | 9.600 | 9.180 | 9.350 | 302,535 | +0.21(+2.30%) |
May 28, 2021 | 9.430 | 9.430 | 9.070 | 9.140 | 185,039 | -0.10(-1.08%) |
May 27, 2021 | 9.400 | 9.560 | 9.150 | 9.240 | 320,110 | -0.10(-1.07%) |
May 26, 2021 | 8.690 | 9.340 | 8.650 | 9.340 | 323,520 | +0.70(+8.10%) |
May 25, 2021 | 8.770 | 9.010 | 8.600 | 8.640 | 233,781 | -0.15(-1.71%) |
May 24, 2021 | 8.920 | 9.000 | 8.570 | 8.790 | 260,662 | -0.21(-2.33%) |
May 21, 2021 | 8.970 | 9.160 | 8.910 | 9.000 | 210,130 | +0.13(+1.47%) |
May 20, 2021 | 8.860 | 8.990 | 8.620 | 8.870 | 207,652 | +0.15(+1.72%) |
May 19, 2021 | 8.700 | 8.756 | 8.560 | 8.720 | 202,096 | -0.16(-1.80%) |
May 18, 2021 | 9.040 | 9.260 | 8.850 | 8.880 | 234,956 | -0.18(-1.99%) |
May 17, 2021 | 9.180 | 9.400 | 8.860 | 9.060 | 309,573 | -0.20(-2.16%) |
May 14, 2021 | 9.190 | 9.480 | 9.180 | 9.260 | 271,964 | +0.24(+2.66%) |
May 13, 2021 | 9.250 | 9.580 | 8.880 | 9.020 | 402,840 | -0.19(-2.06%) |
May 12, 2021 | 9.130 | 9.540 | 9.120 | 9.210 | 382,249 | +0.08(+0.88%) |
May 11, 2021 | 9.100 | 9.330 | 8.890 | 9.130 | 534,972 | -0.11(-1.19%) |
May 10, 2021 | 9.710 | 10.05 | 9.220 | 9.240 | 417,905 | -0.43(-4.45%) |
May 07, 2021 | 10.22 | 10.74 | 9.580 | 9.670 | 622,728 | -0.60(-5.84%) |
May 06, 2021 | 11.20 | 11.20 | 8.800 | 10.27 | 1,588,220 | -1.77(-14.70%) |
May 05, 2021 | 12.20 | 12.51 | 11.88 | 12.04 | 155,237 | -0.43(-3.45%) |
May 04, 2021 | 12.40 | 12.56 | 12.10 | 12.47 | 221,198 | -0.05(-0.40%) |
May 03, 2021 | 13.03 | 13.08 | 12.49 | 12.52 | 268,163 | -0.42(-3.25%) |
Apr 30, 2021 | 13.13 | 13.44 | 12.72 | 12.94 | 272,900 | -0.66(-4.85%) |
Apr 29, 2021 | 12.74 | 13.68 | 12.55 | 13.60 | 370,472 | +1.07(+8.54%) |
Apr 28, 2021 | 12.45 | 12.71 | 12.29 | 12.53 | 146,222 | +0.14(+1.13%) |
Apr 27, 2021 | 12.54 | 12.88 | 12.26 | 12.39 | 220,938 | -0.07(-0.56%) |
Apr 26, 2021 | 12.66 | 12.80 | 12.33 | 12.46 | 130,138 | -0.10(-0.80%) |
Apr 23, 2021 | 12.16 | 12.68 | 12.16 | 12.56 | 126,400 | +0.49(+4.06%) |
Apr 22, 2021 | 12.36 | 12.65 | 11.97 | 12.07 | 150,353 | -0.26(-2.11%) |
Apr 21, 2021 | 11.76 | 12.43 | 11.65 | 12.33 | 142,157 | +0.55(+4.67%) |
Apr 20, 2021 | 12.60 | 12.64 | 11.65 | 11.78 | 253,530 | -0.90(-7.10%) |
Apr 19, 2021 | 12.61 | 12.90 | 12.47 | 12.68 | 161,183 | +0.02(+0.16%) |
Apr 16, 2021 | 12.64 | 12.75 | 12.38 | 12.66 | 157,400 | +0.18(+1.44%) |
Apr 15, 2021 | 12.91 | 12.93 | 12.43 | 12.48 | 121,636 | -0.36(-2.80%) |
Apr 14, 2021 | 12.75 | 13.23 | 12.75 | 12.84 | 160,410 | +0.13(+1.02%) |
Apr 13, 2021 | 12.68 | 12.89 | 12.32 | 12.71 | 218,847 | -0.05(-0.39%) |
Apr 12, 2021 | 12.87 | 12.97 | 12.50 | 12.76 | 95,393 | -0.11(-0.85%) |
Apr 09, 2021 | 13.10 | 13.10 | 12.67 | 12.87 | 130,900 | -0.13(-1.00%) |
Apr 08, 2021 | 12.89 | 13.04 | 12.66 | 13.00 | 151,007 | +0.09(+0.70%) |
Apr 07, 2021 | 13.05 | 13.31 | 12.67 | 12.91 | 192,751 | -0.13(-1.00%) |
Apr 06, 2021 | 13.09 | 13.63 | 12.97 | 13.04 | 265,167 | -0.11(-0.84%) |
Apr 05, 2021 | 13.00 | 13.17 | 12.78 | 13.15 | 163,845 | +0.33(+2.57%) |