Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2021 | 8.490 | 8.490 | 8.490 | 0 | +0.00(+0.00%) | |
Jun 10, 2021 | 8.420 | 8.500 | 8.410 | 8.490 | 3,609,509 | +0.07(+0.83%) |
Jun 09, 2021 | 8.420 | 8.450 | 8.400 | 8.420 | 1,605,597 | +0.01(+0.12%) |
Jun 08, 2021 | 8.410 | 8.465 | 8.400 | 8.410 | 2,217,119 | +0.01(+0.12%) |
Jun 07, 2021 | 8.400 | 8.500 | 8.390 | 8.400 | 1,465,555 | -0.01(-0.12%) |
Jun 04, 2021 | 8.450 | 8.450 | 8.400 | 8.410 | 1,846,070 | -0.04(-0.47%) |
Jun 03, 2021 | 8.450 | 8.470 | 8.450 | 8.450 | 621,148 | +0.00(+0.00%) |
Jun 02, 2021 | 8.450 | 8.500 | 8.450 | 8.450 | 455,483 | -0.01(-0.12%) |
Jun 01, 2021 | 8.530 | 8.530 | 8.450 | 8.460 | 305,565 | +0.02(+0.24%) |
May 28, 2021 | 8.450 | 8.465 | 8.440 | 8.440 | 595,641 | -0.01(-0.12%) |
May 27, 2021 | 8.430 | 8.460 | 8.410 | 8.450 | 1,670,418 | +0.02(+0.24%) |
May 26, 2021 | 8.420 | 8.450 | 8.420 | 8.430 | 1,288,140 | +0.01(+0.12%) |
May 25, 2021 | 8.420 | 8.450 | 8.420 | 8.420 | 630,283 | +0.00(+0.00%) |
May 24, 2021 | 8.450 | 8.460 | 8.400 | 8.420 | 524,670 | +0.00(+0.00%) |
May 21, 2021 | 8.440 | 8.480 | 8.410 | 8.420 | 404,426 | +0.01(+0.12%) |
May 20, 2021 | 8.390 | 8.460 | 8.390 | 8.410 | 334,251 | +0.02(+0.24%) |
May 19, 2021 | 8.380 | 8.430 | 8.380 | 8.390 | 1,100,324 | -0.01(-0.12%) |
May 18, 2021 | 8.370 | 8.425 | 8.350 | 8.400 | 1,889,525 | +0.03(+0.36%) |
May 17, 2021 | 8.400 | 8.420 | 8.360 | 8.370 | 950,700 | -0.02(-0.24%) |
May 14, 2021 | 8.450 | 8.450 | 8.370 | 8.390 | 1,628,703 | +0.01(+0.12%) |
May 13, 2021 | 8.440 | 8.440 | 8.320 | 8.380 | 1,229,727 | -0.06(-0.71%) |
May 12, 2021 | 8.450 | 8.550 | 8.440 | 8.440 | 706,810 | -0.01(-0.12%) |
May 11, 2021 | 8.420 | 8.460 | 8.420 | 8.450 | 850,492 | +0.02(+0.24%) |
May 10, 2021 | 8.500 | 8.530 | 8.420 | 8.430 | 1,254,868 | -0.07(-0.82%) |
May 07, 2021 | 8.510 | 8.550 | 8.480 | 8.500 | 576,654 | -0.04(-0.47%) |
May 06, 2021 | 8.770 | 8.770 | 8.480 | 8.540 | 556,032 | -0.18(-2.06%) |
May 05, 2021 | 8.790 | 8.800 | 8.710 | 8.720 | 443,330 | -0.02(-0.23%) |
May 04, 2021 | 8.650 | 8.800 | 8.650 | 8.740 | 590,298 | +0.05(+0.58%) |
May 03, 2021 | 8.860 | 8.860 | 8.610 | 8.690 | 564,420 | -0.17(-1.92%) |
Apr 30, 2021 | 8.740 | 8.880 | 8.600 | 8.860 | 881,400 | +0.09(+1.03%) |
Apr 29, 2021 | 8.840 | 8.970 | 8.670 | 8.770 | 353,543 | -0.06(-0.68%) |
Apr 28, 2021 | 8.810 | 9.025 | 8.810 | 8.830 | 321,600 | -0.02(-0.23%) |
Apr 27, 2021 | 8.900 | 8.960 | 8.690 | 8.850 | 607,199 | -0.08(-0.90%) |
Apr 26, 2021 | 9.150 | 9.250 | 8.930 | 8.930 | 414,735 | -0.18(-1.98%) |
Apr 23, 2021 | 9.190 | 9.500 | 9.100 | 9.110 | 389,200 | -0.04(-0.44%) |
Apr 22, 2021 | 9.010 | 9.275 | 8.960 | 9.150 | 416,315 | +0.04(+0.44%) |
Apr 21, 2021 | 9.090 | 9.250 | 9.030 | 9.110 | 382,465 | +0.03(+0.33%) |
Apr 20, 2021 | 9.250 | 9.250 | 8.945 | 9.080 | 652,176 | -0.17(-1.84%) |
Apr 19, 2021 | 9.060 | 9.250 | 9.000 | 9.250 | 522,201 | +0.19(+2.10%) |
Apr 16, 2021 | 9.200 | 9.230 | 8.960 | 9.060 | 330,700 | -0.09(-0.98%) |
Apr 15, 2021 | 9.270 | 9.270 | 9.080 | 9.150 | 317,937 | +0.08(+0.88%) |
Apr 14, 2021 | 9.050 | 9.280 | 8.980 | 9.070 | 628,154 | -0.05(-0.55%) |
Apr 13, 2021 | 9.100 | 9.140 | 8.950 | 9.120 | 691,521 | +0.07(+0.77%) |
Apr 12, 2021 | 8.950 | 9.090 | 8.900 | 9.050 | 827,494 | +0.06(+0.67%) |
Apr 09, 2021 | 9.040 | 9.170 | 8.990 | 8.990 | 1,035,100 | -0.12(-1.32%) |
Apr 08, 2021 | 8.950 | 9.220 | 8.950 | 9.110 | 1,071,965 | +0.01(+0.11%) |
Apr 07, 2021 | 8.700 | 9.150 | 8.660 | 9.100 | 2,513,350 | +0.50(+5.81%) |
Apr 06, 2021 | 8.560 | 8.685 | 8.520 | 8.600 | 2,509,295 | +0.07(+0.82%) |
Apr 05, 2021 | 8.500 | 8.700 | 8.470 | 8.530 | 11,850,529 | +1.50(+21.34%) |