Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.440 | 9.465 | 9.020 | 9.100 | 1,313,004 | -0.30(-3.19%) |
Jun 29, 2021 | 9.900 | 10.00 | 9.180 | 9.400 | 3,615,273 | -0.34(-3.49%) |
Jun 28, 2021 | 9.010 | 9.880 | 8.909 | 9.740 | 3,363,263 | +0.78(+8.71%) |
Jun 25, 2021 | 8.710 | 9.130 | 8.650 | 8.960 | 2,665,573 | +0.29(+3.34%) |
Jun 24, 2021 | 8.570 | 8.740 | 8.210 | 8.670 | 1,782,656 | +0.05(+0.58%) |
Jun 23, 2021 | 8.170 | 8.690 | 7.900 | 8.620 | 2,595,226 | +0.48(+5.90%) |
Jun 22, 2021 | 7.860 | 8.150 | 7.780 | 8.140 | 1,877,749 | +0.31(+3.96%) |
Jun 21, 2021 | 8.260 | 8.260 | 7.550 | 7.830 | 2,972,111 | -0.45(-5.43%) |
Jun 18, 2021 | 8.500 | 8.510 | 7.920 | 8.280 | 7,189,169 | -0.25(-2.93%) |
Jun 17, 2021 | 8.530 | 8.770 | 8.310 | 8.530 | 3,681,845 | -0.15(-1.73%) |
Jun 16, 2021 | 8.350 | 8.740 | 8.200 | 8.680 | 2,925,695 | +0.22(+2.60%) |
Jun 15, 2021 | 9.460 | 9.510 | 8.350 | 8.460 | 4,059,849 | -0.98(-10.38%) |
Jun 14, 2021 | 9.600 | 10.23 | 9.300 | 9.440 | 3,868,315 | -0.01(-0.11%) |
Jun 11, 2021 | 9.350 | 9.750 | 9.180 | 9.450 | 2,529,958 | +0.23(+2.49%) |
Jun 10, 2021 | 9.140 | 10.70 | 9.030 | 9.220 | 5,903,543 | +0.18(+1.99%) |
Jun 09, 2021 | 9.630 | 9.900 | 8.960 | 9.040 | 3,049,649 | -0.25(-2.69%) |
Jun 08, 2021 | 9.440 | 10.05 | 8.820 | 9.290 | 4,537,026 | +0.16(+1.75%) |
Jun 07, 2021 | 8.500 | 9.350 | 8.120 | 9.130 | 3,433,885 | +0.75(+8.95%) |
Jun 04, 2021 | 8.170 | 8.800 | 8.160 | 8.380 | 2,833,804 | +0.34(+4.23%) |
Jun 03, 2021 | 8.100 | 8.460 | 7.960 | 8.040 | 1,682,050 | -0.23(-2.78%) |
Jun 02, 2021 | 8.180 | 8.300 | 7.720 | 8.270 | 2,075,373 | +0.15(+1.85%) |
Jun 01, 2021 | 8.350 | 8.530 | 7.943 | 8.120 | 2,089,893 | -0.03(-0.37%) |
May 28, 2021 | 8.890 | 9.180 | 8.015 | 8.150 | 3,694,000 | -0.68(-7.70%) |
May 27, 2021 | 8.900 | 8.960 | 8.350 | 8.830 | 3,419,871 | -0.03(-0.34%) |
May 26, 2021 | 7.830 | 9.150 | 7.600 | 8.860 | 4,147,952 | +1.25(+16.43%) |
May 25, 2021 | 7.670 | 7.950 | 7.530 | 7.610 | 1,404,748 | +0.06(+0.79%) |
May 24, 2021 | 8.220 | 8.330 | 7.320 | 7.550 | 2,194,018 | -0.55(-6.79%) |
May 21, 2021 | 7.810 | 8.400 | 7.600 | 8.100 | 1,659,402 | +0.35(+4.52%) |
May 20, 2021 | 8.190 | 8.370 | 7.410 | 7.750 | 2,250,583 | -0.18(-2.27%) |
May 19, 2021 | 7.410 | 8.200 | 7.310 | 7.930 | 1,807,331 | +0.15(+1.93%) |
May 18, 2021 | 7.390 | 8.090 | 7.210 | 7.780 | 1,464,651 | +0.43(+5.85%) |
May 17, 2021 | 7.510 | 7.580 | 7.170 | 7.350 | 754,021 | -0.16(-2.13%) |
May 14, 2021 | 7.380 | 7.700 | 7.270 | 7.510 | 911,885 | +0.42(+5.92%) |
May 13, 2021 | 7.210 | 7.740 | 6.830 | 7.090 | 1,580,039 | -0.06(-0.84%) |
May 12, 2021 | 7.540 | 7.781 | 7.120 | 7.150 | 976,222 | -0.49(-6.41%) |
May 11, 2021 | 6.850 | 7.790 | 6.732 | 7.640 | 1,610,326 | +0.11(+1.46%) |
May 10, 2021 | 8.240 | 8.240 | 7.520 | 7.530 | 1,558,046 | -0.76(-9.17%) |
May 07, 2021 | 8.220 | 8.640 | 8.040 | 8.290 | 1,061,693 | +0.09(+1.10%) |
May 06, 2021 | 8.250 | 8.400 | 7.820 | 8.200 | 1,512,897 | -0.15(-1.80%) |
May 05, 2021 | 8.700 | 8.860 | 8.220 | 8.350 | 1,438,327 | -0.30(-3.47%) |
May 04, 2021 | 8.880 | 8.880 | 8.260 | 8.650 | 1,489,843 | -0.31(-3.46%) |
May 03, 2021 | 9.700 | 9.700 | 8.850 | 8.960 | 2,250,440 | -0.67(-6.96%) |
Apr 30, 2021 | 9.620 | 10.13 | 9.460 | 9.630 | 941,000 | -0.01(-0.10%) |
Apr 29, 2021 | 10.32 | 10.45 | 9.350 | 9.640 | 1,627,154 | -0.59(-5.77%) |
Apr 28, 2021 | 10.12 | 10.38 | 9.870 | 10.23 | 1,248,885 | -0.25(-2.39%) |
Apr 27, 2021 | 10.57 | 10.60 | 10.00 | 10.48 | 1,935,523 | -0.07(-0.66%) |
Apr 26, 2021 | 10.25 | 10.68 | 9.730 | 10.55 | 1,719,605 | +0.44(+4.35%) |
Apr 23, 2021 | 9.400 | 10.30 | 9.245 | 10.11 | 1,687,500 | +0.78(+8.36%) |
Apr 22, 2021 | 9.840 | 10.50 | 9.130 | 9.330 | 2,698,532 | -0.04(-0.43%) |
Apr 21, 2021 | 8.530 | 9.460 | 8.310 | 9.370 | 1,670,581 | +0.78(+9.08%) |
Apr 20, 2021 | 8.630 | 9.170 | 8.400 | 8.590 | 1,548,322 | -0.15(-1.72%) |
Apr 19, 2021 | 9.300 | 9.300 | 8.530 | 8.740 | 1,935,035 | -0.47(-5.10%) |
Apr 16, 2021 | 9.050 | 9.520 | 8.690 | 9.210 | 1,647,500 | +0.10(+1.10%) |
Apr 15, 2021 | 10.14 | 10.16 | 8.850 | 9.110 | 2,457,980 | -0.86(-8.63%) |
Apr 14, 2021 | 10.04 | 10.56 | 9.860 | 9.970 | 1,399,288 | -0.07(-0.70%) |
Apr 13, 2021 | 9.990 | 10.16 | 9.460 | 10.04 | 1,653,253 | -0.01(-0.10%) |
Apr 12, 2021 | 10.28 | 10.35 | 9.820 | 10.05 | 1,485,599 | -0.30(-2.90%) |
Apr 09, 2021 | 10.60 | 10.75 | 10.28 | 10.35 | 1,211,200 | -0.50(-4.61%) |
Apr 08, 2021 | 10.76 | 11.00 | 10.41 | 10.85 | 1,682,867 | +0.17(+1.59%) |
Apr 07, 2021 | 11.22 | 11.32 | 10.55 | 10.68 | 1,715,850 | -0.67(-5.90%) |
Apr 06, 2021 | 10.79 | 12.24 | 10.74 | 11.35 | 2,977,745 | +0.56(+5.19%) |
Apr 05, 2021 | 11.45 | 11.52 | 10.67 | 10.79 | 1,740,001 | -0.64(-5.60%) |