Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.131 | 9.213 | 8.890 | 8.967 | 126,513 | -0.21(-2.31%) |
Jun 29, 2021 | 9.304 | 9.453 | 9.160 | 9.179 | 104,626 | -0.13(-1.45%) |
Jun 28, 2021 | 9.401 | 9.526 | 9.189 | 9.314 | 134,887 | -0.03(-0.31%) |
Jun 25, 2021 | 9.391 | 9.574 | 9.276 | 9.343 | 716,896 | -0.09(-0.92%) |
Jun 24, 2021 | 9.468 | 9.468 | 9.232 | 9.430 | 74,482 | +0.04(+0.41%) |
Jun 23, 2021 | 9.372 | 9.411 | 9.295 | 9.391 | 64,879 | +0.04(+0.41%) |
Jun 22, 2021 | 9.411 | 9.565 | 9.237 | 9.353 | 79,794 | -0.12(-1.22%) |
Jun 21, 2021 | 9.353 | 9.603 | 9.218 | 9.468 | 158,766 | +0.17(+1.87%) |
Jun 18, 2021 | 9.507 | 9.681 | 9.237 | 9.295 | 155,666 | -0.39(-3.98%) |
Jun 17, 2021 | 9.777 | 9.777 | 9.447 | 9.681 | 113,243 | -0.13(-1.38%) |
Jun 16, 2021 | 9.787 | 9.936 | 9.642 | 9.816 | 104,387 | +0.03(+0.30%) |
Jun 15, 2021 | 9.777 | 9.922 | 9.623 | 9.787 | 165,973 | -0.03(-0.29%) |
Jun 14, 2021 | 10.07 | 10.11 | 9.738 | 9.816 | 214,293 | -0.32(-3.14%) |
Jun 11, 2021 | 9.767 | 10.13 | 9.767 | 10.13 | 425,007 | +0.36(+3.65%) |
Jun 10, 2021 | 10.03 | 10.03 | 9.685 | 9.777 | 92,004 | -0.13(-1.27%) |
Jun 09, 2021 | 9.873 | 10.09 | 9.652 | 9.902 | 141,780 | -0.02(-0.19%) |
Jun 08, 2021 | 9.989 | 10.10 | 9.787 | 9.922 | 109,454 | -0.08(-0.77%) |
Jun 07, 2021 | 9.738 | 10.06 | 9.729 | 9.999 | 151,324 | +0.25(+2.57%) |
Jun 04, 2021 | 10.06 | 10.07 | 9.362 | 9.748 | 251,449 | +0.06(+0.60%) |
Jun 03, 2021 | 9.729 | 9.883 | 9.092 | 9.690 | 362,141 | -0.12(-1.18%) |
Jun 02, 2021 | 10.33 | 10.41 | 9.800 | 9.806 | 199,865 | -0.57(-5.48%) |
Jun 01, 2021 | 10.39 | 10.48 | 10.12 | 10.37 | 201,598 | -0.01(-0.09%) |
May 28, 2021 | 10.41 | 10.45 | 10.10 | 10.38 | 113,253 | -0.03(-0.28%) |
May 27, 2021 | 10.24 | 10.49 | 10.18 | 10.41 | 110,560 | +0.12(+1.12%) |
May 26, 2021 | 10.52 | 10.52 | 10.18 | 10.30 | 80,551 | -0.14(-1.29%) |
May 25, 2021 | 10.74 | 10.80 | 10.35 | 10.43 | 152,484 | -0.29(-2.70%) |
May 24, 2021 | 10.60 | 10.78 | 10.41 | 10.72 | 191,589 | +0.18(+1.74%) |
May 21, 2021 | 10.79 | 10.94 | 10.46 | 10.54 | 108,700 | -0.17(-1.62%) |
May 20, 2021 | 10.64 | 10.79 | 10.28 | 10.71 | 260,344 | +0.17(+1.64%) |
May 19, 2021 | 10.27 | 10.58 | 9.924 | 10.54 | 144,587 | +0.13(+1.29%) |
May 18, 2021 | 10.95 | 11.07 | 10.38 | 10.40 | 124,991 | -0.49(-4.50%) |
May 17, 2021 | 10.66 | 11.30 | 10.54 | 10.89 | 459,072 | +0.18(+1.70%) |
May 14, 2021 | 10.64 | 10.74 | 10.47 | 10.71 | 184,192 | +0.24(+2.29%) |
May 13, 2021 | 10.00 | 10.71 | 10.00 | 10.47 | 156,803 | +0.61(+6.13%) |
May 12, 2021 | 10.10 | 10.36 | 9.752 | 9.867 | 151,451 | -0.36(-3.48%) |
May 11, 2021 | 9.588 | 10.35 | 9.569 | 10.22 | 250,818 | +0.36(+3.60%) |
May 10, 2021 | 10.48 | 10.81 | 9.751 | 9.867 | 320,061 | -0.72(-6.81%) |
May 07, 2021 | 9.780 | 10.70 | 9.694 | 10.59 | 330,636 | +0.66(+6.68%) |
May 06, 2021 | 9.156 | 10.04 | 9.127 | 9.924 | 564,515 | +0.95(+10.60%) |
May 05, 2021 | 9.098 | 9.175 | 8.839 | 8.973 | 348,197 | -0.06(-0.64%) |
May 04, 2021 | 9.137 | 9.261 | 8.964 | 9.031 | 297,883 | -0.35(-3.69%) |
May 03, 2021 | 9.694 | 9.694 | 9.300 | 9.377 | 385,187 | -0.24(-2.50%) |
Apr 30, 2021 | 9.319 | 9.694 | 9.151 | 9.617 | 895,771 | -0.09(-0.89%) |
Apr 29, 2021 | 8.272 | 10.29 | 7.724 | 9.703 | 2,917,575 | -2.35(-19.52%) |
Apr 28, 2021 | 12.89 | 13.19 | 11.92 | 12.06 | 873,980 | -0.97(-7.45%) |
Apr 27, 2021 | 14.12 | 14.25 | 12.93 | 13.03 | 677,326 | -1.12(-7.94%) |
Apr 26, 2021 | 14.40 | 14.87 | 13.64 | 14.15 | 1,021,167 | -0.16(-1.14%) |
Apr 23, 2021 | 11.92 | 14.66 | 11.87 | 14.31 | 2,136,904 | +2.44(+20.55%) |
Apr 22, 2021 | 13.71 | 14.01 | 11.73 | 11.87 | 2,478,191 | -1.79(-13.08%) |
Apr 21, 2021 | 10.78 | 13.80 | 10.78 | 13.66 | 6,172,070 | +2.89(+26.85%) |
Apr 20, 2021 | 10.33 | 11.11 | 9.646 | 10.77 | 2,342,622 | +1.16(+12.10%) |
Apr 19, 2021 | 9.617 | 9.732 | 9.367 | 9.607 | 172,212 | -0.10(-0.99%) |
Apr 16, 2021 | 9.281 | 9.751 | 9.031 | 9.703 | 147,387 | +0.40(+4.34%) |
Apr 15, 2021 | 9.511 | 9.569 | 9.271 | 9.300 | 141,732 | -0.15(-1.63%) |
Apr 14, 2021 | 9.713 | 9.761 | 9.444 | 9.454 | 84,455 | -0.23(-2.38%) |
Apr 13, 2021 | 9.550 | 9.732 | 9.372 | 9.684 | 107,322 | +0.08(+0.80%) |
Apr 12, 2021 | 9.627 | 9.790 | 9.502 | 9.607 | 69,704 | -0.04(-0.40%) |
Apr 09, 2021 | 9.684 | 9.723 | 9.503 | 9.646 | 121,157 | -0.09(-0.89%) |
Apr 08, 2021 | 9.579 | 9.751 | 9.367 | 9.732 | 144,276 | +0.19(+2.01%) |
Apr 07, 2021 | 9.319 | 9.598 | 9.127 | 9.540 | 288,130 | +0.20(+2.16%) |
Apr 06, 2021 | 9.396 | 9.523 | 9.050 | 9.338 | 106,521 | -0.02(-0.21%) |
Apr 05, 2021 | 9.127 | 9.751 | 9.096 | 9.358 | 416,292 | +0.24(+2.63%) |