Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.880 | 9.945 | 9.794 | 9.880 | 1,117,503 | -0.02(-0.22%) |
Jun 29, 2021 | 10.01 | 10.03 | 9.865 | 9.902 | 1,879,928 | +0.56(+5.99%) |
Jun 28, 2021 | 9.460 | 9.460 | 9.145 | 9.342 | 2,336,198 | -0.04(-0.42%) |
Jun 25, 2021 | 9.598 | 9.618 | 9.381 | 9.381 | 5,392,275 | -0.22(-2.26%) |
Jun 24, 2021 | 9.421 | 9.598 | 9.371 | 9.598 | 1,600,778 | +0.22(+2.31%) |
Jun 23, 2021 | 9.362 | 9.500 | 9.342 | 9.381 | 1,621,864 | -0.02(-0.21%) |
Jun 22, 2021 | 9.460 | 9.460 | 9.273 | 9.401 | 1,223,794 | +0.00(+0.00%) |
Jun 21, 2021 | 9.105 | 9.421 | 9.066 | 9.401 | 1,778,263 | +0.37(+4.15%) |
Jun 18, 2021 | 9.007 | 9.224 | 8.996 | 9.027 | 4,503,880 | -0.16(-1.72%) |
Jun 17, 2021 | 9.440 | 9.509 | 9.115 | 9.184 | 2,102,618 | -0.22(-2.31%) |
Jun 16, 2021 | 9.440 | 9.519 | 9.283 | 9.401 | 3,311,096 | +0.41(+4.61%) |
Jun 15, 2021 | 9.125 | 9.145 | 8.849 | 8.987 | 3,023,843 | -0.12(-1.30%) |
Jun 14, 2021 | 9.184 | 9.283 | 9.086 | 9.105 | 1,171,184 | -0.10(-1.07%) |
Jun 11, 2021 | 9.401 | 9.401 | 9.095 | 9.204 | 1,092,972 | -0.08(-0.85%) |
Jun 10, 2021 | 9.598 | 9.630 | 9.283 | 9.283 | 1,919,438 | -0.18(-1.88%) |
Jun 09, 2021 | 9.263 | 9.657 | 9.263 | 9.460 | 3,705,750 | +0.20(+2.13%) |
Jun 08, 2021 | 9.105 | 9.302 | 8.987 | 9.263 | 2,383,449 | +0.24(+2.62%) |
Jun 07, 2021 | 8.751 | 9.125 | 8.711 | 9.027 | 3,536,486 | +0.30(+3.39%) |
Jun 04, 2021 | 8.593 | 8.751 | 8.534 | 8.731 | 1,594,333 | +0.16(+1.84%) |
Jun 03, 2021 | 8.613 | 8.613 | 8.534 | 8.573 | 1,463,908 | -0.04(-0.46%) |
Jun 02, 2021 | 8.711 | 8.731 | 8.593 | 8.613 | 1,576,024 | -0.06(-0.68%) |
Jun 01, 2021 | 8.613 | 8.701 | 8.593 | 8.672 | 1,527,875 | +0.06(+0.69%) |
May 28, 2021 | 8.632 | 8.652 | 8.573 | 8.613 | 685,237 | +0.02(+0.23%) |
May 27, 2021 | 8.672 | 8.731 | 8.593 | 8.593 | 2,416,839 | -0.10(-1.13%) |
May 26, 2021 | 8.573 | 8.691 | 8.514 | 8.691 | 752,279 | +0.14(+1.61%) |
May 25, 2021 | 8.691 | 8.761 | 8.554 | 8.554 | 1,391,666 | -0.16(-1.81%) |
May 24, 2021 | 8.691 | 8.770 | 8.593 | 8.711 | 902,761 | +0.02(+0.23%) |
May 21, 2021 | 8.770 | 8.790 | 8.652 | 8.691 | 741,246 | -0.04(-0.45%) |
May 20, 2021 | 8.652 | 8.751 | 8.603 | 8.731 | 818,713 | +0.10(+1.14%) |
May 19, 2021 | 8.593 | 8.672 | 8.475 | 8.632 | 1,138,543 | -0.04(-0.45%) |
May 18, 2021 | 8.613 | 8.800 | 8.593 | 8.672 | 1,467,134 | +0.08(+0.92%) |
May 17, 2021 | 8.573 | 8.652 | 8.455 | 8.593 | 1,701,945 | -0.04(-0.46%) |
May 14, 2021 | 8.494 | 8.652 | 8.494 | 8.632 | 1,105,914 | +0.18(+2.10%) |
May 13, 2021 | 8.159 | 8.494 | 8.159 | 8.455 | 2,227,186 | +0.35(+4.38%) |
May 12, 2021 | 8.376 | 8.396 | 8.100 | 8.100 | 3,313,594 | -0.34(-3.97%) |
May 11, 2021 | 8.317 | 8.494 | 8.169 | 8.435 | 2,400,059 | +0.00(+0.00%) |
May 10, 2021 | 8.613 | 8.672 | 8.435 | 8.435 | 1,639,642 | -0.12(-1.38%) |
May 07, 2021 | 8.613 | 8.711 | 8.554 | 8.554 | 1,426,957 | -0.10(-1.14%) |
May 06, 2021 | 8.751 | 8.751 | 8.396 | 8.652 | 1,783,459 | -0.04(-0.45%) |
May 05, 2021 | 8.554 | 8.691 | 8.455 | 8.691 | 1,274,262 | +0.16(+1.85%) |
May 04, 2021 | 8.672 | 8.691 | 8.475 | 8.534 | 1,382,440 | -0.14(-1.59%) |
May 03, 2021 | 8.770 | 8.790 | 8.672 | 8.672 | 994,782 | +0.00(+0.00%) |
Apr 30, 2021 | 8.731 | 8.731 | 8.613 | 8.672 | 1,953,415 | -0.04(-0.45%) |
Apr 29, 2021 | 8.731 | 8.751 | 8.593 | 8.711 | 1,323,184 | +0.06(+0.68%) |
Apr 28, 2021 | 8.613 | 8.731 | 8.573 | 8.652 | 1,241,393 | +0.10(+1.15%) |
Apr 27, 2021 | 8.593 | 8.652 | 8.514 | 8.554 | 949,466 | +0.08(+0.93%) |
Apr 26, 2021 | 8.554 | 8.652 | 8.475 | 8.475 | 978,785 | -0.04(-0.46%) |
Apr 23, 2021 | 8.396 | 8.554 | 8.337 | 8.514 | 1,247,681 | +0.18(+2.13%) |
Apr 22, 2021 | 8.278 | 8.554 | 8.278 | 8.337 | 1,581,406 | -0.06(-0.70%) |
Apr 21, 2021 | 8.199 | 8.416 | 8.061 | 8.396 | 1,492,088 | +0.18(+2.16%) |
Apr 20, 2021 | 8.218 | 8.278 | 8.061 | 8.218 | 2,092,836 | +0.00(+0.00%) |
Apr 19, 2021 | 8.435 | 8.448 | 8.218 | 8.218 | 1,706,660 | -0.26(-3.02%) |
Apr 16, 2021 | 8.356 | 8.691 | 8.337 | 8.475 | 2,820,500 | +0.16(+1.90%) |
Apr 15, 2021 | 8.376 | 8.396 | 8.258 | 8.317 | 1,297,453 | -0.02(-0.24%) |
Apr 14, 2021 | 8.475 | 8.514 | 8.337 | 8.337 | 1,468,667 | -0.16(-1.86%) |
Apr 13, 2021 | 8.297 | 8.494 | 8.199 | 8.494 | 2,515,983 | +0.28(+3.36%) |
Apr 12, 2021 | 8.199 | 8.278 | 8.120 | 8.218 | 1,001,500 | +0.02(+0.24%) |
Apr 09, 2021 | 8.218 | 8.278 | 8.140 | 8.199 | 1,092,773 | -0.02(-0.24%) |
Apr 08, 2021 | 8.100 | 8.238 | 8.061 | 8.218 | 1,060,117 | +0.06(+0.72%) |
Apr 07, 2021 | 8.238 | 8.238 | 8.061 | 8.159 | 1,197,791 | +0.00(+0.00%) |
Apr 06, 2021 | 8.179 | 8.337 | 8.140 | 8.159 | 1,292,653 | -0.04(-0.48%) |
Apr 05, 2021 | 8.356 | 8.396 | 8.179 | 8.199 | 1,673,574 | -0.12(-1.42%) |