Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.880 | 9.500 | 8.860 | 9.340 | 11,722,709 | +0.43(+4.83%) |
Jun 29, 2021 | 9.050 | 9.200 | 8.890 | 8.910 | 5,098,202 | -0.11(-1.22%) |
Jun 28, 2021 | 9.510 | 9.530 | 9.020 | 9.020 | 6,390,595 | -0.42(-4.45%) |
Jun 25, 2021 | 9.400 | 9.580 | 9.250 | 9.440 | 9,634,641 | +0.01(+0.11%) |
Jun 24, 2021 | 9.160 | 9.560 | 9.080 | 9.430 | 9,503,883 | +0.36(+3.97%) |
Jun 23, 2021 | 8.650 | 9.260 | 8.650 | 9.070 | 10,956,213 | +0.42(+4.86%) |
Jun 22, 2021 | 8.680 | 8.740 | 8.470 | 8.650 | 2,806,242 | -0.02(-0.23%) |
Jun 21, 2021 | 8.500 | 8.680 | 8.440 | 8.670 | 3,453,618 | +0.26(+3.09%) |
Jun 18, 2021 | 8.490 | 8.570 | 8.375 | 8.410 | 5,801,178 | -0.16(-1.87%) |
Jun 17, 2021 | 8.800 | 8.930 | 8.530 | 8.570 | 6,648,246 | -0.23(-2.61%) |
Jun 16, 2021 | 8.800 | 9.125 | 8.670 | 8.800 | 8,140,027 | -0.01(-0.11%) |
Jun 15, 2021 | 9.200 | 9.350 | 8.770 | 8.810 | 11,031,652 | -0.40(-4.34%) |
Jun 14, 2021 | 9.120 | 9.325 | 9.040 | 9.210 | 7,802,047 | +0.17(+1.88%) |
Jun 11, 2021 | 8.710 | 9.070 | 8.710 | 9.040 | 5,099,596 | +0.37(+4.27%) |
Jun 10, 2021 | 8.830 | 8.920 | 8.650 | 8.670 | 6,426,793 | -0.13(-1.48%) |
Jun 09, 2021 | 9.190 | 9.190 | 8.800 | 8.800 | 4,884,436 | -0.32(-3.51%) |
Jun 08, 2021 | 9.070 | 9.490 | 9.000 | 9.120 | 8,976,257 | +0.11(+1.22%) |
Jun 07, 2021 | 8.760 | 9.060 | 8.730 | 9.010 | 6,298,192 | +0.28(+3.21%) |
Jun 04, 2021 | 8.890 | 8.920 | 8.700 | 8.730 | 3,244,770 | -0.08(-0.91%) |
Jun 03, 2021 | 8.920 | 8.930 | 8.700 | 8.810 | 4,477,524 | -0.14(-1.56%) |
Jun 02, 2021 | 9.080 | 9.125 | 8.870 | 8.950 | 4,557,676 | -0.10(-1.10%) |
Jun 01, 2021 | 9.100 | 9.205 | 9.010 | 9.050 | 4,885,620 | +0.14(+1.57%) |
May 28, 2021 | 8.990 | 9.080 | 8.870 | 8.910 | 4,962,729 | +0.02(+0.22%) |
May 27, 2021 | 8.940 | 8.960 | 8.770 | 8.890 | 3,813,956 | +0.05(+0.57%) |
May 26, 2021 | 8.600 | 8.880 | 8.540 | 8.840 | 4,138,164 | +0.28(+3.27%) |
May 25, 2021 | 8.680 | 8.830 | 8.530 | 8.560 | 4,382,456 | -0.09(-1.04%) |
May 24, 2021 | 8.450 | 8.785 | 8.320 | 8.650 | 5,628,936 | +0.22(+2.61%) |
May 21, 2021 | 8.570 | 8.640 | 8.410 | 8.430 | 5,432,713 | -0.04(-0.47%) |
May 20, 2021 | 8.490 | 8.690 | 8.410 | 8.470 | 6,593,916 | -0.05(-0.59%) |
May 19, 2021 | 8.800 | 8.810 | 8.450 | 8.520 | 7,701,567 | -0.26(-2.96%) |
May 18, 2021 | 8.920 | 9.015 | 8.750 | 8.780 | 4,242,869 | -0.13(-1.46%) |
May 17, 2021 | 8.930 | 8.960 | 8.690 | 8.910 | 4,191,989 | -0.04(-0.45%) |
May 14, 2021 | 8.800 | 9.005 | 8.705 | 8.950 | 5,461,357 | +0.30(+3.47%) |
May 13, 2021 | 8.790 | 8.980 | 8.300 | 8.650 | 8,159,991 | -0.04(-0.46%) |
May 12, 2021 | 9.010 | 9.125 | 8.660 | 8.690 | 9,718,676 | -0.52(-5.65%) |
May 11, 2021 | 8.750 | 9.340 | 8.600 | 9.210 | 10,033,722 | +0.21(+2.33%) |
May 10, 2021 | 9.300 | 10.00 | 8.970 | 9.000 | 20,484,274 | -1.34(-12.96%) |
May 07, 2021 | 9.990 | 10.35 | 9.880 | 10.34 | 6,827,866 | +0.35(+3.50%) |
May 06, 2021 | 9.840 | 10.00 | 9.630 | 9.990 | 4,971,778 | +0.16(+1.63%) |
May 05, 2021 | 10.08 | 10.16 | 9.805 | 9.830 | 5,421,049 | -0.18(-1.80%) |
May 04, 2021 | 10.20 | 10.20 | 9.750 | 10.01 | 6,103,043 | -0.24(-2.34%) |
May 03, 2021 | 10.05 | 10.27 | 9.970 | 10.25 | 6,807,090 | +0.24(+2.40%) |
Apr 30, 2021 | 10.33 | 10.49 | 9.910 | 10.01 | 6,128,400 | -0.17(-1.67%) |
Apr 29, 2021 | 10.32 | 10.35 | 10.04 | 10.18 | 5,211,438 | -0.10(-0.97%) |
Apr 28, 2021 | 10.17 | 10.36 | 10.10 | 10.28 | 5,374,513 | +0.06(+0.59%) |
Apr 27, 2021 | 10.09 | 10.39 | 9.980 | 10.22 | 8,423,083 | +0.36(+3.65%) |
Apr 26, 2021 | 9.990 | 10.06 | 9.580 | 9.860 | 7,939,812 | -0.05(-0.50%) |
Apr 23, 2021 | 9.270 | 10.16 | 9.180 | 9.910 | 17,915,700 | +0.71(+7.72%) |
Apr 22, 2021 | 9.140 | 9.460 | 9.100 | 9.200 | 9,420,606 | +0.11(+1.21%) |
Apr 21, 2021 | 8.690 | 9.180 | 8.600 | 9.090 | 6,441,762 | +0.40(+4.60%) |
Apr 20, 2021 | 8.960 | 9.030 | 8.510 | 8.690 | 9,426,452 | -0.40(-4.40%) |
Apr 19, 2021 | 8.940 | 9.240 | 8.940 | 9.090 | 6,029,896 | +0.09(+1.00%) |
Apr 16, 2021 | 9.230 | 9.250 | 8.890 | 9.000 | 6,312,900 | -0.13(-1.42%) |
Apr 15, 2021 | 8.750 | 9.310 | 8.550 | 9.130 | 19,127,976 | +0.48(+5.55%) |
Apr 14, 2021 | 8.620 | 8.825 | 8.560 | 8.650 | 3,879,452 | +0.00(+0.00%) |
Apr 13, 2021 | 8.610 | 8.700 | 8.460 | 8.650 | 3,625,056 | -0.05(-0.57%) |
Apr 12, 2021 | 8.650 | 8.770 | 8.560 | 8.700 | 4,655,628 | +0.03(+0.35%) |
Apr 09, 2021 | 8.740 | 8.790 | 8.530 | 8.670 | 4,613,000 | -0.11(-1.25%) |
Apr 08, 2021 | 8.670 | 8.810 | 8.560 | 8.780 | 4,756,755 | +0.09(+1.04%) |
Apr 07, 2021 | 8.850 | 8.870 | 8.600 | 8.690 | 5,899,782 | -0.16(-1.81%) |
Apr 06, 2021 | 9.070 | 9.070 | 8.830 | 8.850 | 7,124,280 | -0.22(-2.43%) |
Apr 05, 2021 | 9.110 | 9.130 | 8.760 | 9.070 | 5,172,408 | +0.10(+1.11%) |