Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.140 | 8.270 | 7.860 | 7.900 | 3,598,784 | -0.33(-4.01%) |
Jun 29, 2021 | 8.480 | 8.928 | 8.210 | 8.230 | 5,779,811 | -0.25(-2.95%) |
Jun 28, 2021 | 8.385 | 8.510 | 8.261 | 8.480 | 955,881 | +0.18(+2.17%) |
Jun 25, 2021 | 8.580 | 8.625 | 8.270 | 8.300 | 2,895,522 | -0.32(-3.71%) |
Jun 24, 2021 | 8.760 | 8.790 | 8.480 | 8.620 | 676,912 | -0.11(-1.26%) |
Jun 23, 2021 | 8.730 | 8.830 | 8.640 | 8.730 | 1,024,426 | +0.13(+1.51%) |
Jun 22, 2021 | 8.390 | 8.630 | 8.270 | 8.600 | 1,120,310 | +0.18(+2.14%) |
Jun 21, 2021 | 8.390 | 8.490 | 8.195 | 8.420 | 2,726,112 | +0.09(+1.08%) |
Jun 18, 2021 | 8.640 | 8.660 | 8.270 | 8.330 | 1,899,174 | -0.41(-4.69%) |
Jun 17, 2021 | 8.830 | 8.950 | 8.500 | 8.740 | 2,591,017 | -0.01(-0.11%) |
Jun 16, 2021 | 8.760 | 8.850 | 8.620 | 8.750 | 2,318,371 | +0.01(+0.11%) |
Jun 15, 2021 | 8.570 | 8.895 | 8.560 | 8.740 | 3,677,443 | +0.17(+1.98%) |
Jun 14, 2021 | 8.540 | 8.740 | 8.320 | 8.570 | 2,557,128 | +0.08(+0.94%) |
Jun 11, 2021 | 7.760 | 8.510 | 7.740 | 8.490 | 6,333,920 | +1.19(+16.30%) |
Jun 10, 2021 | 7.320 | 7.505 | 7.220 | 7.300 | 1,409,890 | +0.00(+0.00%) |
Jun 09, 2021 | 7.000 | 7.420 | 6.979 | 7.300 | 2,084,137 | +0.42(+6.10%) |
Jun 08, 2021 | 6.800 | 7.000 | 6.770 | 6.880 | 1,450,775 | +0.08(+1.18%) |
Jun 07, 2021 | 6.800 | 6.880 | 6.770 | 6.800 | 886,880 | +0.01(+0.15%) |
Jun 04, 2021 | 6.980 | 7.010 | 6.770 | 6.790 | 949,404 | -0.15(-2.16%) |
Jun 03, 2021 | 7.130 | 7.140 | 6.930 | 6.940 | 1,386,451 | -0.26(-3.61%) |
Jun 02, 2021 | 7.280 | 7.330 | 7.165 | 7.200 | 979,010 | -0.02(-0.28%) |
Jun 01, 2021 | 6.810 | 7.290 | 6.780 | 7.220 | 1,723,652 | +0.48(+7.12%) |
May 28, 2021 | 6.840 | 6.860 | 6.730 | 6.740 | 1,130,636 | -0.10(-1.46%) |
May 27, 2021 | 6.900 | 6.910 | 6.825 | 6.840 | 963,516 | +0.01(+0.15%) |
May 26, 2021 | 6.810 | 6.925 | 6.720 | 6.830 | 1,044,845 | +0.06(+0.89%) |
May 25, 2021 | 6.900 | 6.950 | 6.770 | 6.770 | 1,830,824 | -0.11(-1.60%) |
May 24, 2021 | 6.860 | 6.960 | 6.820 | 6.880 | 922,644 | +0.03(+0.44%) |
May 21, 2021 | 6.880 | 7.020 | 6.800 | 6.850 | 1,534,276 | +0.02(+0.29%) |
May 20, 2021 | 6.850 | 6.920 | 6.670 | 6.830 | 2,049,332 | -0.04(-0.58%) |
May 19, 2021 | 7.110 | 7.110 | 6.830 | 6.870 | 1,819,484 | -0.26(-3.65%) |
May 18, 2021 | 7.150 | 7.265 | 7.079 | 7.130 | 1,079,907 | +0.00(+0.00%) |
May 17, 2021 | 7.100 | 7.255 | 7.010 | 7.130 | 1,072,419 | -0.01(-0.14%) |
May 14, 2021 | 7.080 | 7.160 | 6.970 | 7.140 | 1,212,219 | +0.14(+2.00%) |
May 13, 2021 | 6.980 | 7.060 | 6.850 | 7.000 | 1,699,852 | +0.01(+0.14%) |
May 12, 2021 | 7.120 | 7.209 | 6.910 | 6.990 | 1,860,911 | -0.15(-2.10%) |
May 11, 2021 | 7.400 | 7.500 | 7.090 | 7.140 | 1,482,660 | -0.43(-5.68%) |
May 10, 2021 | 7.430 | 7.735 | 7.295 | 7.570 | 2,088,266 | +0.25(+3.42%) |
May 07, 2021 | 6.540 | 7.390 | 6.540 | 7.320 | 3,909,061 | +0.72(+10.91%) |
May 06, 2021 | 6.570 | 6.700 | 6.470 | 6.600 | 2,316,888 | +0.00(+0.00%) |
May 05, 2021 | 6.590 | 6.695 | 6.470 | 6.600 | 833,651 | -0.01(-0.15%) |
May 04, 2021 | 6.710 | 6.780 | 6.470 | 6.610 | 2,009,843 | -0.15(-2.22%) |
May 03, 2021 | 6.610 | 6.820 | 6.610 | 6.760 | 812,527 | +0.22(+3.36%) |
Apr 30, 2021 | 6.590 | 6.660 | 6.500 | 6.540 | 1,021,100 | -0.11(-1.65%) |
Apr 29, 2021 | 6.480 | 6.755 | 6.470 | 6.650 | 940,792 | +0.21(+3.26%) |
Apr 28, 2021 | 6.600 | 6.600 | 6.430 | 6.440 | 549,679 | -0.17(-2.57%) |
Apr 27, 2021 | 6.620 | 6.660 | 6.540 | 6.610 | 744,232 | -0.01(-0.15%) |
Apr 26, 2021 | 6.570 | 6.690 | 6.535 | 6.620 | 849,257 | +0.14(+2.16%) |
Apr 23, 2021 | 6.520 | 6.580 | 6.400 | 6.480 | 962,600 | -0.03(-0.46%) |
Apr 22, 2021 | 6.600 | 6.725 | 6.500 | 6.510 | 701,658 | -0.11(-1.66%) |
Apr 21, 2021 | 6.420 | 6.650 | 6.390 | 6.620 | 733,878 | +0.18(+2.80%) |
Apr 20, 2021 | 6.510 | 6.510 | 6.350 | 6.440 | 1,135,518 | -0.10(-1.53%) |
Apr 19, 2021 | 6.780 | 6.795 | 6.440 | 6.540 | 1,091,204 | -0.25(-3.68%) |
Apr 16, 2021 | 6.830 | 6.940 | 6.720 | 6.790 | 936,900 | +0.02(+0.30%) |
Apr 15, 2021 | 6.780 | 6.810 | 6.690 | 6.770 | 738,210 | +0.01(+0.15%) |
Apr 14, 2021 | 6.850 | 6.970 | 6.690 | 6.760 | 662,443 | -0.04(-0.59%) |
Apr 13, 2021 | 6.690 | 6.831 | 6.690 | 6.800 | 1,423,223 | +0.10(+1.49%) |
Apr 12, 2021 | 6.740 | 6.800 | 6.690 | 6.700 | 948,171 | -0.01(-0.15%) |
Apr 09, 2021 | 7.050 | 7.100 | 6.690 | 6.710 | 1,154,000 | -0.33(-4.69%) |
Apr 08, 2021 | 6.730 | 7.115 | 6.690 | 7.040 | 1,993,447 | +0.32(+4.76%) |
Apr 07, 2021 | 6.710 | 6.900 | 6.600 | 6.720 | 1,641,766 | +0.03(+0.45%) |
Apr 06, 2021 | 6.320 | 6.740 | 6.320 | 6.690 | 2,583,914 | +0.39(+6.19%) |
Apr 05, 2021 | 6.440 | 6.530 | 6.260 | 6.300 | 1,861,635 | -0.06(-0.94%) |