Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 7.497 | 7.933 | 7.437 | 7.651 | 228,620 | +0.25(+3.35%) |
Jun 29, 2021 | 7.711 | 7.711 | 7.249 | 7.403 | 431,016 | -0.34(-4.41%) |
Jun 28, 2021 | 8.027 | 8.121 | 7.617 | 7.745 | 177,508 | -0.32(-3.92%) |
Jun 25, 2021 | 7.822 | 8.121 | 7.591 | 8.061 | 2,239,094 | +0.21(+2.61%) |
Jun 24, 2021 | 8.044 | 8.181 | 7.796 | 7.856 | 255,321 | -0.21(-2.55%) |
Jun 23, 2021 | 8.010 | 8.121 | 7.796 | 8.061 | 374,563 | +0.11(+1.40%) |
Jun 22, 2021 | 7.907 | 8.087 | 7.779 | 7.950 | 284,928 | +0.09(+1.09%) |
Jun 21, 2021 | 7.976 | 8.027 | 7.813 | 7.864 | 303,499 | -0.16(-2.02%) |
Jun 18, 2021 | 7.531 | 8.112 | 7.377 | 8.027 | 504,989 | +0.42(+5.51%) |
Jun 17, 2021 | 7.830 | 7.907 | 7.514 | 7.608 | 157,717 | -0.23(-2.94%) |
Jun 16, 2021 | 7.736 | 7.890 | 7.668 | 7.839 | 101,128 | +0.05(+0.60%) |
Jun 15, 2021 | 8.021 | 8.063 | 7.673 | 7.792 | 108,547 | -0.27(-3.36%) |
Jun 14, 2021 | 7.749 | 8.089 | 7.648 | 8.063 | 125,548 | +0.38(+4.97%) |
Jun 11, 2021 | 8.055 | 8.131 | 7.648 | 7.682 | 258,090 | -0.40(-4.93%) |
Jun 10, 2021 | 8.436 | 8.436 | 7.809 | 8.080 | 161,861 | -0.70(-7.92%) |
Jun 09, 2021 | 8.818 | 8.894 | 8.585 | 8.775 | 628,289 | +0.04(+0.49%) |
Jun 08, 2021 | 8.945 | 9.034 | 8.657 | 8.733 | 371,509 | -0.21(-2.37%) |
Jun 07, 2021 | 8.801 | 9.064 | 8.758 | 8.945 | 376,553 | +0.20(+2.33%) |
Jun 04, 2021 | 9.123 | 9.123 | 8.691 | 8.741 | 108,421 | -0.41(-4.45%) |
Jun 03, 2021 | 9.157 | 9.208 | 8.826 | 9.148 | 271,937 | -0.09(-1.01%) |
Jun 02, 2021 | 9.394 | 9.454 | 9.242 | 9.242 | 103,663 | -0.21(-2.24%) |
Jun 01, 2021 | 9.844 | 9.911 | 9.072 | 9.454 | 274,911 | -0.70(-6.93%) |
May 28, 2021 | 10.09 | 10.33 | 9.827 | 10.16 | 78,645 | +0.05(+0.50%) |
May 27, 2021 | 9.606 | 10.34 | 9.420 | 10.11 | 149,910 | +0.69(+7.29%) |
May 26, 2021 | 9.352 | 9.615 | 9.343 | 9.420 | 28,502 | +0.13(+1.37%) |
May 25, 2021 | 9.411 | 9.505 | 9.242 | 9.293 | 30,205 | -0.15(-1.62%) |
May 24, 2021 | 9.496 | 9.581 | 9.259 | 9.445 | 14,238 | -0.08(-0.80%) |
May 21, 2021 | 9.530 | 9.632 | 9.411 | 9.521 | 16,911 | +0.08(+0.90%) |
May 20, 2021 | 9.538 | 9.623 | 9.199 | 9.437 | 47,366 | -0.15(-1.59%) |
May 19, 2021 | 9.623 | 9.708 | 9.479 | 9.589 | 24,658 | -0.12(-1.22%) |
May 18, 2021 | 9.594 | 9.801 | 9.458 | 9.708 | 25,138 | +0.06(+0.62%) |
May 17, 2021 | 9.521 | 9.649 | 9.335 | 9.649 | 21,993 | +0.04(+0.44%) |
May 14, 2021 | 9.115 | 9.844 | 9.115 | 9.606 | 45,908 | +0.53(+5.79%) |
May 13, 2021 | 8.996 | 9.106 | 8.826 | 9.081 | 41,385 | +0.23(+2.59%) |
May 12, 2021 | 9.114 | 9.114 | 8.852 | 8.852 | 36,587 | -0.15(-1.69%) |
May 11, 2021 | 8.962 | 9.844 | 8.775 | 9.004 | 50,634 | +0.11(+1.24%) |
May 10, 2021 | 8.996 | 9.127 | 8.826 | 8.894 | 48,374 | -0.18(-1.96%) |
May 07, 2021 | 8.691 | 9.106 | 8.691 | 9.072 | 62,754 | +0.15(+1.71%) |
May 06, 2021 | 9.404 | 9.404 | 8.733 | 8.919 | 46,464 | -0.25(-2.77%) |
May 05, 2021 | 9.047 | 9.632 | 8.716 | 9.174 | 82,550 | +0.13(+1.41%) |
May 04, 2021 | 9.742 | 9.928 | 9.013 | 9.047 | 43,441 | -0.70(-7.22%) |
May 03, 2021 | 9.640 | 9.801 | 9.428 | 9.750 | 67,501 | +0.25(+2.68%) |
Apr 30, 2021 | 9.428 | 9.513 | 9.000 | 9.496 | 63,807 | -0.04(-0.44%) |
Apr 29, 2021 | 9.911 | 9.911 | 9.318 | 9.538 | 59,936 | -0.28(-2.85%) |
Apr 28, 2021 | 10.01 | 10.04 | 9.674 | 9.818 | 66,963 | -0.15(-1.53%) |
Apr 27, 2021 | 10.11 | 10.20 | 9.759 | 9.971 | 76,321 | -0.17(-1.67%) |
Apr 26, 2021 | 10.03 | 10.20 | 9.992 | 10.14 | 44,124 | +0.20(+1.96%) |
Apr 23, 2021 | 9.827 | 10.03 | 9.742 | 9.945 | 34,085 | +0.21(+2.18%) |
Apr 22, 2021 | 10.23 | 10.43 | 9.615 | 9.733 | 34,475 | -0.44(-4.33%) |
Apr 21, 2021 | 10.17 | 10.25 | 9.979 | 10.17 | 22,086 | +0.00(+0.00%) |
Apr 20, 2021 | 10.51 | 10.51 | 9.958 | 10.17 | 46,410 | -0.25(-2.44%) |
Apr 19, 2021 | 10.20 | 10.66 | 9.920 | 10.43 | 31,704 | +0.07(+0.65%) |
Apr 16, 2021 | 10.60 | 10.60 | 10.28 | 10.36 | 31,373 | -0.17(-1.61%) |
Apr 15, 2021 | 10.67 | 10.67 | 10.40 | 10.53 | 19,269 | -0.04(-0.40%) |
Apr 14, 2021 | 10.57 | 10.74 | 10.48 | 10.57 | 40,716 | -0.07(-0.64%) |
Apr 13, 2021 | 10.44 | 10.66 | 10.44 | 10.64 | 47,393 | +0.14(+1.37%) |
Apr 12, 2021 | 10.63 | 10.81 | 10.20 | 10.50 | 47,658 | -0.06(-0.56%) |
Apr 09, 2021 | 10.68 | 10.68 | 10.47 | 10.56 | 43,757 | +0.04(+0.40%) |
Apr 08, 2021 | 10.50 | 10.94 | 10.45 | 10.51 | 40,287 | +0.00(+0.00%) |
Apr 07, 2021 | 10.67 | 10.77 | 10.39 | 10.51 | 42,590 | -0.08(-0.72%) |
Apr 06, 2021 | 10.68 | 10.94 | 10.48 | 10.59 | 39,381 | +0.04(+0.40%) |
Apr 05, 2021 | 11.27 | 11.27 | 10.48 | 10.55 | 54,072 | -0.64(-5.76%) |