Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.549 | 9.914 | 9.489 | 9.825 | 3,455,912 | +0.33(+3.46%) |
Jun 29, 2021 | 9.601 | 9.638 | 9.474 | 9.496 | 338,382 | -0.07(-0.70%) |
Jun 28, 2021 | 9.601 | 9.646 | 9.534 | 9.564 | 676,100 | -0.03(-0.31%) |
Jun 25, 2021 | 9.698 | 9.713 | 9.586 | 9.593 | 404,913 | -0.10(-1.00%) |
Jun 24, 2021 | 9.698 | 9.758 | 9.654 | 9.690 | 232,492 | +0.04(+0.39%) |
Jun 23, 2021 | 9.608 | 9.698 | 9.593 | 9.653 | 489,443 | +0.05(+0.54%) |
Jun 22, 2021 | 9.787 | 9.795 | 9.571 | 9.601 | 891,371 | -0.18(-1.83%) |
Jun 21, 2021 | 9.593 | 9.780 | 9.578 | 9.780 | 554,168 | +0.22(+2.34%) |
Jun 18, 2021 | 9.675 | 9.750 | 9.500 | 9.556 | 926,822 | -0.16(-1.61%) |
Jun 17, 2021 | 9.854 | 9.884 | 9.608 | 9.713 | 704,000 | -0.15(-1.51%) |
Jun 16, 2021 | 9.720 | 9.900 | 9.720 | 9.862 | 796,833 | +0.10(+1.07%) |
Jun 15, 2021 | 9.939 | 9.939 | 9.713 | 9.758 | 613,661 | -0.10(-0.98%) |
Jun 14, 2021 | 9.847 | 9.920 | 9.818 | 9.854 | 741,039 | +0.01(+0.07%) |
Jun 11, 2021 | 9.971 | 9.971 | 9.738 | 9.847 | 573,720 | +0.10(+1.05%) |
Jun 10, 2021 | 10.03 | 10.03 | 9.709 | 9.745 | 834,109 | -0.23(-2.34%) |
Jun 09, 2021 | 9.898 | 10.00 | 9.854 | 9.978 | 370,342 | +0.08(+0.81%) |
Jun 08, 2021 | 9.833 | 9.920 | 9.811 | 9.898 | 323,998 | +0.07(+0.74%) |
Jun 07, 2021 | 9.767 | 9.869 | 9.730 | 9.825 | 617,769 | +0.09(+0.97%) |
Jun 04, 2021 | 9.738 | 9.752 | 9.687 | 9.730 | 515,809 | +0.04(+0.38%) |
Jun 03, 2021 | 9.738 | 9.767 | 9.658 | 9.694 | 355,963 | -0.04(-0.37%) |
Jun 02, 2021 | 9.730 | 9.767 | 9.672 | 9.730 | 409,981 | +0.04(+0.38%) |
Jun 01, 2021 | 9.760 | 9.760 | 9.636 | 9.694 | 536,869 | +0.01(+0.08%) |
May 28, 2021 | 9.679 | 9.687 | 9.603 | 9.687 | 293,918 | +0.02(+0.23%) |
May 27, 2021 | 9.606 | 9.679 | 9.519 | 9.665 | 680,419 | +0.09(+0.99%) |
May 26, 2021 | 9.497 | 9.596 | 9.482 | 9.570 | 266,139 | +0.09(+0.92%) |
May 25, 2021 | 9.621 | 9.647 | 9.475 | 9.482 | 206,491 | -0.11(-1.14%) |
May 24, 2021 | 9.592 | 9.610 | 9.512 | 9.592 | 283,829 | +0.00(+0.00%) |
May 21, 2021 | 9.570 | 9.614 | 9.504 | 9.592 | 360,568 | -0.01(-0.08%) |
May 20, 2021 | 9.628 | 9.636 | 9.548 | 9.599 | 282,064 | +0.04(+0.38%) |
May 19, 2021 | 9.534 | 9.585 | 9.413 | 9.563 | 445,719 | +0.01(+0.15%) |
May 18, 2021 | 9.497 | 9.636 | 9.475 | 9.548 | 316,317 | +0.07(+0.77%) |
May 17, 2021 | 9.439 | 9.548 | 9.387 | 9.475 | 283,683 | +0.04(+0.46%) |
May 14, 2021 | 9.410 | 9.504 | 9.380 | 9.431 | 401,495 | +0.09(+1.02%) |
May 13, 2021 | 9.191 | 9.402 | 9.191 | 9.337 | 477,522 | +0.18(+1.99%) |
May 12, 2021 | 9.380 | 9.446 | 9.125 | 9.154 | 1,350,849 | -0.23(-2.41%) |
May 11, 2021 | 9.395 | 9.543 | 9.366 | 9.380 | 716,894 | -0.09(-0.92%) |
May 10, 2021 | 9.555 | 9.636 | 9.468 | 9.468 | 488,196 | -0.09(-0.99%) |
May 07, 2021 | 9.519 | 9.566 | 9.402 | 9.563 | 487,880 | +0.07(+0.77%) |
May 06, 2021 | 9.373 | 9.534 | 9.337 | 9.490 | 1,264,261 | +0.18(+1.88%) |
May 05, 2021 | 9.351 | 9.358 | 9.227 | 9.315 | 763,491 | -0.02(-0.23%) |
May 04, 2021 | 9.482 | 9.504 | 9.264 | 9.337 | 883,002 | -0.15(-1.54%) |
May 03, 2021 | 9.599 | 9.628 | 9.468 | 9.482 | 504,035 | -0.11(-1.14%) |
Apr 30, 2021 | 9.614 | 9.650 | 9.548 | 9.592 | 467,631 | -0.03(-0.30%) |
Apr 29, 2021 | 9.628 | 9.665 | 9.552 | 9.621 | 1,121,564 | +0.02(+0.23%) |
Apr 28, 2021 | 9.585 | 9.621 | 9.541 | 9.599 | 294,415 | +0.03(+0.30%) |
Apr 27, 2021 | 9.563 | 9.606 | 9.534 | 9.570 | 377,173 | +0.00(+0.00%) |
Apr 26, 2021 | 9.534 | 9.585 | 9.490 | 9.570 | 363,430 | +0.04(+0.38%) |
Apr 23, 2021 | 9.555 | 9.555 | 9.475 | 9.534 | 394,833 | +0.07(+0.77%) |
Apr 22, 2021 | 9.526 | 9.534 | 9.461 | 9.461 | 295,014 | -0.07(-0.69%) |
Apr 21, 2021 | 9.446 | 9.555 | 9.424 | 9.526 | 262,935 | +0.07(+0.73%) |
Apr 20, 2021 | 9.482 | 9.517 | 9.453 | 9.457 | 419,789 | -0.04(-0.42%) |
Apr 19, 2021 | 9.475 | 9.526 | 9.468 | 9.497 | 435,966 | +0.02(+0.23%) |
Apr 16, 2021 | 9.439 | 9.519 | 9.431 | 9.475 | 430,889 | +0.04(+0.46%) |
Apr 15, 2021 | 9.380 | 9.490 | 9.373 | 9.431 | 286,242 | +0.05(+0.54%) |
Apr 14, 2021 | 9.482 | 9.519 | 9.358 | 9.380 | 330,133 | -0.07(-0.69%) |
Apr 13, 2021 | 9.446 | 9.512 | 9.358 | 9.446 | 458,065 | -0.02(-0.23%) |
Apr 12, 2021 | 9.453 | 9.548 | 9.424 | 9.468 | 441,111 | +0.04(+0.46%) |
Apr 09, 2021 | 9.410 | 9.450 | 9.351 | 9.424 | 320,391 | +0.04(+0.47%) |
Apr 08, 2021 | 9.395 | 9.410 | 9.322 | 9.380 | 249,364 | +0.00(+0.00%) |
Apr 07, 2021 | 9.337 | 9.461 | 9.282 | 9.380 | 528,532 | +0.07(+0.74%) |
Apr 06, 2021 | 9.271 | 9.315 | 9.264 | 9.311 | 557,513 | +0.03(+0.27%) |
Apr 05, 2021 | 9.351 | 9.380 | 9.271 | 9.286 | 374,787 | -0.03(-0.31%) |