Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.132 | 9.214 | 8.891 | 8.968 | 126,497 | -0.21(-2.31%) |
Jun 29, 2021 | 9.306 | 9.454 | 9.161 | 9.180 | 104,612 | -0.14(-1.45%) |
Jun 28, 2021 | 9.402 | 9.527 | 9.190 | 9.315 | 134,870 | -0.03(-0.31%) |
Jun 25, 2021 | 9.392 | 9.576 | 9.277 | 9.344 | 716,806 | -0.09(-0.92%) |
Jun 24, 2021 | 9.470 | 9.470 | 9.233 | 9.431 | 74,473 | +0.04(+0.41%) |
Jun 23, 2021 | 9.373 | 9.412 | 9.296 | 9.392 | 64,870 | +0.04(+0.41%) |
Jun 22, 2021 | 9.412 | 9.566 | 9.238 | 9.354 | 79,783 | -0.12(-1.22%) |
Jun 21, 2021 | 9.354 | 9.605 | 9.219 | 9.470 | 158,746 | +0.17(+1.87%) |
Jun 18, 2021 | 9.508 | 9.682 | 9.238 | 9.296 | 155,647 | -0.39(-3.98%) |
Jun 17, 2021 | 9.778 | 9.778 | 9.448 | 9.682 | 113,229 | -0.13(-1.38%) |
Jun 16, 2021 | 9.788 | 9.937 | 9.643 | 9.817 | 104,374 | +0.03(+0.30%) |
Jun 15, 2021 | 9.778 | 9.923 | 9.624 | 9.788 | 165,952 | -0.03(-0.29%) |
Jun 14, 2021 | 10.07 | 10.12 | 9.740 | 9.817 | 214,266 | -0.32(-3.14%) |
Jun 11, 2021 | 9.769 | 10.13 | 9.769 | 10.13 | 424,953 | +0.36(+3.65%) |
Jun 10, 2021 | 10.03 | 10.03 | 9.687 | 9.778 | 91,992 | -0.13(-1.27%) |
Jun 09, 2021 | 9.875 | 10.09 | 9.653 | 9.904 | 141,762 | -0.02(-0.19%) |
Jun 08, 2021 | 9.990 | 10.10 | 9.788 | 9.923 | 109,440 | -0.08(-0.77%) |
Jun 07, 2021 | 9.740 | 10.06 | 9.730 | 10.000 | 151,305 | +0.25(+2.57%) |
Jun 04, 2021 | 10.06 | 10.07 | 9.364 | 9.749 | 251,417 | +0.06(+0.60%) |
Jun 03, 2021 | 9.730 | 9.884 | 9.094 | 9.691 | 362,095 | -0.12(-1.18%) |
Jun 02, 2021 | 10.33 | 10.41 | 9.802 | 9.807 | 199,840 | -0.57(-5.48%) |
Jun 01, 2021 | 10.40 | 10.48 | 10.13 | 10.38 | 201,572 | -0.01(-0.09%) |
May 28, 2021 | 10.41 | 10.45 | 10.10 | 10.39 | 113,238 | -0.03(-0.28%) |
May 27, 2021 | 10.24 | 10.49 | 10.18 | 10.41 | 110,546 | +0.12(+1.12%) |
May 26, 2021 | 10.52 | 10.52 | 10.18 | 10.30 | 80,541 | -0.13(-1.29%) |
May 25, 2021 | 10.74 | 10.80 | 10.35 | 10.43 | 152,465 | -0.29(-2.70%) |
May 24, 2021 | 10.60 | 10.78 | 10.41 | 10.72 | 191,565 | +0.18(+1.74%) |
May 21, 2021 | 10.79 | 10.95 | 10.46 | 10.54 | 108,686 | -0.17(-1.62%) |
May 20, 2021 | 10.65 | 10.79 | 10.28 | 10.71 | 260,311 | +0.17(+1.64%) |
May 19, 2021 | 10.27 | 10.58 | 9.926 | 10.54 | 144,568 | +0.13(+1.29%) |
May 18, 2021 | 10.95 | 11.07 | 10.38 | 10.41 | 124,975 | -0.49(-4.50%) |
May 17, 2021 | 10.67 | 11.30 | 10.54 | 10.90 | 459,014 | +0.18(+1.70%) |
May 14, 2021 | 10.64 | 10.74 | 10.47 | 10.71 | 184,168 | +0.24(+2.29%) |
May 13, 2021 | 10.00 | 10.71 | 10.00 | 10.47 | 156,784 | +0.61(+6.13%) |
May 12, 2021 | 10.10 | 10.36 | 9.754 | 9.868 | 151,432 | -0.36(-3.48%) |
May 11, 2021 | 9.589 | 10.35 | 9.570 | 10.22 | 250,786 | +0.36(+3.60%) |
May 10, 2021 | 10.48 | 10.81 | 9.753 | 9.868 | 320,020 | -0.72(-6.81%) |
May 07, 2021 | 9.782 | 10.70 | 9.695 | 10.59 | 330,594 | +0.66(+6.68%) |
May 06, 2021 | 9.157 | 10.04 | 9.128 | 9.926 | 564,444 | +0.95(+10.60%) |
May 05, 2021 | 9.099 | 9.176 | 8.840 | 8.974 | 348,153 | -0.06(-0.64%) |
May 04, 2021 | 9.138 | 9.263 | 8.965 | 9.032 | 297,845 | -0.35(-3.69%) |
May 03, 2021 | 9.695 | 9.695 | 9.301 | 9.378 | 385,138 | -0.24(-2.50%) |
Apr 30, 2021 | 9.320 | 9.695 | 9.152 | 9.618 | 895,658 | -0.09(-0.89%) |
Apr 29, 2021 | 8.273 | 10.29 | 7.725 | 9.705 | 2,917,207 | -2.35(-19.52%) |
Apr 28, 2021 | 12.89 | 13.19 | 11.92 | 12.06 | 873,869 | -0.97(-7.45%) |
Apr 27, 2021 | 14.12 | 14.25 | 12.93 | 13.03 | 677,241 | -1.12(-7.94%) |
Apr 26, 2021 | 14.40 | 14.87 | 13.64 | 14.15 | 1,021,038 | -0.16(-1.14%) |
Apr 23, 2021 | 11.92 | 14.66 | 11.87 | 14.32 | 2,136,634 | +2.44(+20.55%) |
Apr 22, 2021 | 13.71 | 14.01 | 11.73 | 11.88 | 2,477,878 | -1.79(-13.08%) |
Apr 21, 2021 | 10.78 | 13.80 | 10.78 | 13.66 | 6,171,291 | +2.89(+26.85%) |
Apr 20, 2021 | 10.33 | 11.11 | 9.647 | 10.77 | 2,342,327 | +1.16(+12.10%) |
Apr 19, 2021 | 9.618 | 9.733 | 9.368 | 9.609 | 172,191 | -0.10(-0.99%) |
Apr 16, 2021 | 9.282 | 9.753 | 9.032 | 9.705 | 147,368 | +0.40(+4.34%) |
Apr 15, 2021 | 9.512 | 9.570 | 9.272 | 9.301 | 141,714 | -0.15(-1.63%) |
Apr 14, 2021 | 9.714 | 9.762 | 9.445 | 9.455 | 84,444 | -0.23(-2.38%) |
Apr 13, 2021 | 9.551 | 9.733 | 9.373 | 9.685 | 107,309 | +0.08(+0.80%) |
Apr 12, 2021 | 9.628 | 9.791 | 9.503 | 9.609 | 69,696 | -0.04(-0.40%) |
Apr 09, 2021 | 9.685 | 9.724 | 9.504 | 9.647 | 121,141 | -0.09(-0.89%) |
Apr 08, 2021 | 9.580 | 9.753 | 9.368 | 9.733 | 144,258 | +0.19(+2.01%) |
Apr 07, 2021 | 9.320 | 9.599 | 9.128 | 9.541 | 288,093 | +0.20(+2.16%) |
Apr 06, 2021 | 9.397 | 9.524 | 9.051 | 9.340 | 106,508 | -0.02(-0.21%) |
Apr 05, 2021 | 9.128 | 9.753 | 9.097 | 9.359 | 416,239 | +0.24(+2.63%) |