Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.288 | 8.327 | 8.218 | 8.218 | 1,174,255 | -0.03(-0.38%) |
Jun 29, 2021 | 8.117 | 8.296 | 8.086 | 8.249 | 3,158,572 | +0.12(+1.43%) |
Jun 28, 2021 | 8.304 | 8.311 | 8.086 | 8.133 | 1,930,648 | -0.14(-1.69%) |
Jun 25, 2021 | 8.211 | 8.412 | 8.211 | 8.273 | 12,181,578 | +0.08(+0.95%) |
Jun 24, 2021 | 8.110 | 8.211 | 8.090 | 8.195 | 988,578 | +0.09(+1.05%) |
Jun 23, 2021 | 8.226 | 8.265 | 8.094 | 8.110 | 1,690,441 | -0.10(-1.23%) |
Jun 22, 2021 | 8.148 | 8.251 | 8.075 | 8.211 | 1,044,867 | +0.06(+0.76%) |
Jun 21, 2021 | 8.071 | 8.180 | 7.970 | 8.148 | 1,350,462 | +0.10(+1.25%) |
Jun 18, 2021 | 8.234 | 8.273 | 7.954 | 8.048 | 4,097,275 | -0.28(-3.36%) |
Jun 17, 2021 | 8.366 | 8.366 | 8.110 | 8.327 | 2,356,652 | -0.01(-0.09%) |
Jun 16, 2021 | 8.327 | 8.400 | 8.296 | 8.335 | 1,816,916 | -0.02(-0.27%) |
Jun 15, 2021 | 8.304 | 8.358 | 8.266 | 8.358 | 1,272,619 | +0.05(+0.65%) |
Jun 14, 2021 | 8.396 | 8.434 | 8.281 | 8.304 | 1,254,115 | -0.06(-0.73%) |
Jun 11, 2021 | 8.419 | 8.495 | 8.296 | 8.365 | 1,002,393 | -0.05(-0.55%) |
Jun 10, 2021 | 8.388 | 8.465 | 8.296 | 8.411 | 2,283,116 | +0.02(+0.18%) |
Jun 09, 2021 | 8.327 | 8.457 | 8.304 | 8.396 | 1,721,521 | +0.08(+0.92%) |
Jun 08, 2021 | 8.235 | 8.358 | 8.228 | 8.319 | 2,062,230 | +0.05(+0.56%) |
Jun 07, 2021 | 8.312 | 8.346 | 8.190 | 8.273 | 2,215,019 | -0.04(-0.46%) |
Jun 04, 2021 | 8.472 | 8.511 | 8.304 | 8.312 | 1,629,477 | -0.16(-1.90%) |
Jun 03, 2021 | 8.541 | 8.564 | 8.419 | 8.472 | 1,209,342 | -0.09(-1.07%) |
Jun 02, 2021 | 8.427 | 8.580 | 8.411 | 8.564 | 3,525,111 | +0.15(+1.82%) |
Jun 01, 2021 | 8.365 | 8.495 | 8.342 | 8.411 | 1,976,873 | +0.10(+1.20%) |
May 28, 2021 | 8.388 | 8.396 | 8.251 | 8.312 | 2,376,236 | -0.02(-0.28%) |
May 27, 2021 | 8.335 | 8.419 | 8.300 | 8.335 | 1,551,620 | +0.06(+0.74%) |
May 26, 2021 | 8.197 | 8.296 | 8.197 | 8.273 | 1,076,810 | +0.08(+0.93%) |
May 25, 2021 | 8.319 | 8.335 | 8.189 | 8.197 | 1,430,926 | -0.12(-1.47%) |
May 24, 2021 | 8.342 | 8.381 | 8.273 | 8.319 | 1,922,227 | +0.02(+0.28%) |
May 21, 2021 | 8.319 | 8.331 | 8.237 | 8.296 | 1,680,018 | +0.05(+0.65%) |
May 20, 2021 | 8.166 | 8.251 | 8.136 | 8.243 | 1,219,761 | +0.08(+1.03%) |
May 19, 2021 | 8.143 | 8.182 | 8.006 | 8.159 | 1,179,804 | -0.05(-0.65%) |
May 18, 2021 | 8.174 | 8.243 | 8.059 | 8.212 | 1,440,046 | +0.07(+0.85%) |
May 17, 2021 | 8.212 | 8.262 | 8.055 | 8.143 | 1,392,073 | -0.06(-0.75%) |
May 14, 2021 | 8.128 | 8.239 | 8.105 | 8.205 | 1,316,112 | +0.15(+1.90%) |
May 13, 2021 | 8.029 | 8.143 | 7.960 | 8.052 | 1,391,411 | +0.06(+0.77%) |
May 12, 2021 | 7.990 | 8.105 | 7.895 | 7.990 | 2,479,732 | -0.04(-0.48%) |
May 11, 2021 | 8.143 | 8.189 | 7.967 | 8.029 | 1,968,659 | -0.24(-2.87%) |
May 10, 2021 | 8.335 | 8.350 | 8.243 | 8.266 | 1,989,823 | -0.06(-0.74%) |
May 07, 2021 | 8.319 | 8.342 | 8.143 | 8.327 | 2,189,398 | +0.02(+0.28%) |
May 06, 2021 | 8.450 | 8.450 | 8.266 | 8.304 | 2,965,526 | -0.16(-1.94%) |
May 05, 2021 | 8.427 | 8.580 | 8.304 | 8.469 | 3,014,753 | -0.07(-0.85%) |
May 04, 2021 | 8.595 | 8.610 | 8.434 | 8.541 | 2,401,567 | -0.09(-1.06%) |
May 03, 2021 | 8.756 | 8.756 | 8.518 | 8.633 | 2,450,989 | -0.09(-1.05%) |
Apr 30, 2021 | 8.671 | 8.809 | 8.656 | 8.725 | 2,098,506 | +0.02(+0.18%) |
Apr 29, 2021 | 8.587 | 8.710 | 8.507 | 8.710 | 1,733,509 | +0.16(+1.88%) |
Apr 28, 2021 | 8.618 | 8.756 | 8.526 | 8.549 | 7,652,574 | -0.05(-0.62%) |
Apr 27, 2021 | 8.572 | 8.610 | 8.373 | 8.603 | 4,361,940 | +0.06(+0.72%) |
Apr 26, 2021 | 8.381 | 8.580 | 8.319 | 8.541 | 1,579,294 | +0.15(+1.82%) |
Apr 23, 2021 | 8.381 | 8.411 | 8.296 | 8.388 | 1,260,593 | +0.07(+0.78%) |
Apr 22, 2021 | 8.296 | 8.411 | 8.251 | 8.323 | 1,373,573 | +0.02(+0.23%) |
Apr 21, 2021 | 8.182 | 8.350 | 8.151 | 8.304 | 1,392,072 | +0.10(+1.21%) |
Apr 20, 2021 | 8.189 | 8.304 | 8.136 | 8.205 | 1,522,071 | -0.04(-0.46%) |
Apr 19, 2021 | 8.258 | 8.342 | 8.189 | 8.243 | 1,479,464 | -0.05(-0.65%) |
Apr 16, 2021 | 8.319 | 8.331 | 8.205 | 8.296 | 1,452,138 | -0.02(-0.28%) |
Apr 15, 2021 | 8.182 | 8.327 | 8.136 | 8.319 | 1,376,479 | +0.18(+2.26%) |
Apr 14, 2021 | 8.090 | 8.319 | 8.059 | 8.136 | 1,279,747 | +0.05(+0.57%) |
Apr 13, 2021 | 8.082 | 8.196 | 8.036 | 8.090 | 1,847,162 | -0.01(-0.09%) |
Apr 12, 2021 | 8.189 | 8.216 | 8.021 | 8.097 | 2,075,047 | -0.11(-1.40%) |
Apr 09, 2021 | 8.258 | 8.273 | 8.090 | 8.212 | 1,498,261 | -0.05(-0.56%) |
Apr 08, 2021 | 8.365 | 8.457 | 8.235 | 8.258 | 1,393,294 | -0.06(-0.69%) |
Apr 07, 2021 | 8.549 | 8.549 | 8.289 | 8.316 | 1,486,543 | -0.20(-2.38%) |
Apr 06, 2021 | 8.610 | 8.649 | 8.453 | 8.518 | 1,503,857 | -0.10(-1.20%) |
Apr 05, 2021 | 8.750 | 8.886 | 8.557 | 8.622 | 1,640,473 | -0.02(-0.22%) |