Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.730 | 9.850 | 8.930 | 9.170 | 482,951 | -0.68(-6.90%) |
Jun 29, 2021 | 10.00 | 10.38 | 9.770 | 9.850 | 184,020 | -0.05(-0.51%) |
Jun 28, 2021 | 10.42 | 10.43 | 9.818 | 9.900 | 157,797 | -0.53(-5.08%) |
Jun 25, 2021 | 10.49 | 10.50 | 10.03 | 10.43 | 124,581 | -0.02(-0.19%) |
Jun 24, 2021 | 9.860 | 10.49 | 9.760 | 10.45 | 297,195 | +0.52(+5.24%) |
Jun 23, 2021 | 9.990 | 9.990 | 9.600 | 9.930 | 77,790 | -0.01(-0.10%) |
Jun 22, 2021 | 9.830 | 10.03 | 9.550 | 9.940 | 105,761 | +0.05(+0.51%) |
Jun 21, 2021 | 9.740 | 9.950 | 9.490 | 9.890 | 97,932 | +0.19(+1.96%) |
Jun 18, 2021 | 8.980 | 9.720 | 8.980 | 9.700 | 128,439 | +0.42(+4.53%) |
Jun 17, 2021 | 9.600 | 9.650 | 9.000 | 9.280 | 143,329 | -0.09(-0.96%) |
Jun 16, 2021 | 10.06 | 10.06 | 8.950 | 9.370 | 221,309 | -0.59(-5.92%) |
Jun 15, 2021 | 9.740 | 10.09 | 9.530 | 9.960 | 91,127 | +0.24(+2.47%) |
Jun 14, 2021 | 10.15 | 10.15 | 9.620 | 9.720 | 66,176 | -0.30(-2.99%) |
Jun 11, 2021 | 9.720 | 10.27 | 9.520 | 10.02 | 68,656 | +0.12(+1.21%) |
Jun 10, 2021 | 10.20 | 10.20 | 9.700 | 9.900 | 104,639 | -0.15(-1.49%) |
Jun 09, 2021 | 10.08 | 10.44 | 9.593 | 10.05 | 233,150 | +0.10(+1.01%) |
Jun 08, 2021 | 10.45 | 10.50 | 9.950 | 9.950 | 120,077 | -0.47(-4.51%) |
Jun 07, 2021 | 10.19 | 10.45 | 10.12 | 10.42 | 292,997 | +0.28(+2.76%) |
Jun 04, 2021 | 9.970 | 10.20 | 9.970 | 10.14 | 116,961 | +0.28(+2.84%) |
Jun 03, 2021 | 9.880 | 10.15 | 9.610 | 9.860 | 129,251 | -0.08(-0.80%) |
Jun 02, 2021 | 9.560 | 10.20 | 9.350 | 9.940 | 180,519 | +0.33(+3.43%) |
Jun 01, 2021 | 9.990 | 10.06 | 9.367 | 9.610 | 229,962 | -0.34(-3.42%) |
May 28, 2021 | 9.470 | 10.00 | 9.340 | 9.950 | 181,309 | +0.56(+5.96%) |
May 27, 2021 | 9.340 | 9.460 | 8.690 | 9.390 | 133,433 | +0.15(+1.62%) |
May 26, 2021 | 8.950 | 9.260 | 8.655 | 9.240 | 200,381 | +0.44(+5.00%) |
May 25, 2021 | 8.530 | 8.970 | 8.530 | 8.800 | 122,988 | +0.33(+3.90%) |
May 24, 2021 | 8.240 | 8.860 | 8.180 | 8.470 | 183,385 | +0.30(+3.67%) |
May 21, 2021 | 7.980 | 8.440 | 7.790 | 8.170 | 242,787 | +0.30(+3.81%) |
May 20, 2021 | 7.610 | 8.143 | 7.610 | 7.870 | 68,669 | +0.32(+4.24%) |
May 19, 2021 | 7.770 | 7.772 | 7.420 | 7.550 | 75,228 | -0.28(-3.58%) |
May 18, 2021 | 7.990 | 8.010 | 7.760 | 7.830 | 29,305 | -0.08(-1.01%) |
May 17, 2021 | 7.620 | 8.020 | 7.612 | 7.910 | 76,230 | +0.40(+5.33%) |
May 14, 2021 | 7.100 | 7.660 | 7.088 | 7.510 | 105,511 | +0.43(+6.07%) |
May 13, 2021 | 7.870 | 8.180 | 6.750 | 7.080 | 310,350 | -0.61(-7.93%) |
May 12, 2021 | 7.540 | 8.299 | 7.540 | 7.690 | 151,947 | -0.49(-5.99%) |
May 11, 2021 | 7.600 | 8.250 | 7.320 | 8.180 | 164,161 | +0.54(+7.07%) |
May 10, 2021 | 8.000 | 8.070 | 7.540 | 7.640 | 130,924 | -0.44(-5.45%) |
May 07, 2021 | 7.960 | 8.165 | 7.905 | 8.080 | 77,057 | +0.09(+1.13%) |
May 06, 2021 | 8.030 | 8.150 | 7.800 | 7.990 | 108,996 | -0.09(-1.11%) |
May 05, 2021 | 7.990 | 8.280 | 7.990 | 8.080 | 51,698 | -0.01(-0.12%) |
May 04, 2021 | 8.350 | 8.350 | 8.050 | 8.090 | 42,420 | -0.27(-3.23%) |
May 03, 2021 | 7.940 | 8.500 | 7.900 | 8.360 | 136,683 | +0.45(+5.69%) |
Apr 30, 2021 | 8.060 | 8.330 | 7.790 | 7.910 | 66,300 | -0.24(-2.94%) |
Apr 29, 2021 | 8.390 | 8.400 | 8.120 | 8.150 | 73,219 | -0.16(-1.93%) |
Apr 28, 2021 | 8.300 | 8.400 | 8.180 | 8.310 | 46,896 | +0.03(+0.36%) |
Apr 27, 2021 | 8.130 | 8.330 | 8.020 | 8.280 | 42,927 | +0.03(+0.36%) |
Apr 26, 2021 | 8.100 | 8.400 | 8.020 | 8.250 | 62,529 | +0.25(+3.12%) |
Apr 23, 2021 | 8.020 | 8.200 | 7.830 | 8.000 | 85,300 | -0.02(-0.25%) |
Apr 22, 2021 | 8.330 | 8.330 | 7.810 | 8.020 | 111,511 | +0.02(+0.25%) |
Apr 21, 2021 | 7.610 | 8.280 | 7.510 | 8.000 | 140,189 | +0.10(+1.27%) |
Apr 20, 2021 | 8.380 | 8.690 | 7.620 | 7.900 | 133,635 | -0.47(-5.62%) |
Apr 19, 2021 | 8.410 | 8.900 | 7.960 | 8.370 | 133,631 | -0.02(-0.24%) |
Apr 16, 2021 | 8.130 | 8.610 | 7.883 | 8.390 | 169,100 | +0.14(+1.70%) |
Apr 15, 2021 | 8.660 | 8.950 | 8.130 | 8.250 | 146,583 | -0.40(-4.62%) |
Apr 14, 2021 | 8.550 | 9.100 | 8.450 | 8.650 | 178,107 | +0.14(+1.65%) |
Apr 13, 2021 | 8.400 | 9.600 | 8.400 | 8.510 | 416,918 | +0.26(+3.15%) |
Apr 12, 2021 | 8.490 | 8.490 | 7.940 | 8.250 | 65,446 | -0.22(-2.60%) |
Apr 09, 2021 | 8.670 | 8.675 | 8.250 | 8.470 | 67,500 | +0.01(+0.12%) |
Apr 08, 2021 | 8.270 | 8.500 | 8.060 | 8.460 | 84,638 | +0.42(+5.22%) |
Apr 07, 2021 | 8.160 | 8.337 | 7.900 | 8.040 | 88,680 | +0.01(+0.12%) |
Apr 06, 2021 | 8.090 | 8.380 | 7.900 | 8.030 | 58,524 | -0.06(-0.74%) |
Apr 05, 2021 | 8.560 | 8.570 | 8.010 | 8.090 | 110,789 | -0.41(-4.82%) |