Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.100 | 8.188 | 8.085 | 8.151 | 30,144 | +0.04(+0.54%) |
Jun 29, 2021 | 8.114 | 8.129 | 8.085 | 8.107 | 31,451 | -0.01(-0.09%) |
Jun 28, 2021 | 8.151 | 8.151 | 8.085 | 8.114 | 13,752 | -0.02(-0.27%) |
Jun 25, 2021 | 8.100 | 8.144 | 8.056 | 8.136 | 37,309 | +0.04(+0.45%) |
Jun 24, 2021 | 8.056 | 8.114 | 8.046 | 8.100 | 25,053 | +0.07(+0.82%) |
Jun 23, 2021 | 8.092 | 8.151 | 8.004 | 8.034 | 63,010 | -0.05(-0.64%) |
Jun 22, 2021 | 8.129 | 8.129 | 8.051 | 8.085 | 18,695 | +0.01(+0.09%) |
Jun 21, 2021 | 8.107 | 8.181 | 8.070 | 8.078 | 45,455 | -0.03(-0.36%) |
Jun 18, 2021 | 8.078 | 8.153 | 8.078 | 8.107 | 27,438 | -0.04(-0.54%) |
Jun 17, 2021 | 8.122 | 8.180 | 8.056 | 8.151 | 18,119 | +0.00(+0.00%) |
Jun 16, 2021 | 8.122 | 8.181 | 8.122 | 8.151 | 21,283 | +0.03(+0.36%) |
Jun 15, 2021 | 8.151 | 8.203 | 8.114 | 8.122 | 21,375 | -0.03(-0.36%) |
Jun 14, 2021 | 8.210 | 8.225 | 8.114 | 8.151 | 39,040 | +0.06(+0.73%) |
Jun 11, 2021 | 8.070 | 8.158 | 8.041 | 8.092 | 62,556 | +0.07(+0.82%) |
Jun 10, 2021 | 8.107 | 8.168 | 8.012 | 8.026 | 30,709 | -0.09(-1.09%) |
Jun 09, 2021 | 8.137 | 8.177 | 8.108 | 8.115 | 56,070 | -0.04(-0.45%) |
Jun 08, 2021 | 8.195 | 8.195 | 8.064 | 8.152 | 89,071 | +0.18(+2.20%) |
Jun 07, 2021 | 8.050 | 8.064 | 7.955 | 7.977 | 62,996 | -0.08(-1.00%) |
Jun 04, 2021 | 8.144 | 8.144 | 8.050 | 8.057 | 55,002 | -0.05(-0.63%) |
Jun 03, 2021 | 8.174 | 8.177 | 8.028 | 8.108 | 51,190 | -0.07(-0.89%) |
Jun 02, 2021 | 8.064 | 8.210 | 8.050 | 8.181 | 127,192 | +0.18(+2.28%) |
Jun 01, 2021 | 8.108 | 8.210 | 7.998 | 7.998 | 50,336 | -0.08(-0.99%) |
May 28, 2021 | 8.079 | 8.161 | 8.006 | 8.079 | 26,581 | +0.04(+0.45%) |
May 27, 2021 | 8.159 | 8.159 | 8.020 | 8.042 | 51,017 | -0.05(-0.63%) |
May 26, 2021 | 8.071 | 8.115 | 8.035 | 8.093 | 60,872 | +0.07(+0.91%) |
May 25, 2021 | 8.013 | 8.086 | 7.969 | 8.020 | 25,300 | +0.04(+0.55%) |
May 24, 2021 | 8.050 | 8.097 | 7.378 | 7.977 | 62,602 | -0.06(-0.73%) |
May 21, 2021 | 8.152 | 8.152 | 7.962 | 8.035 | 35,109 | -0.06(-0.72%) |
May 20, 2021 | 7.955 | 8.137 | 7.955 | 8.093 | 32,454 | +0.16(+2.02%) |
May 19, 2021 | 8.006 | 8.028 | 7.882 | 7.933 | 45,469 | -0.07(-0.91%) |
May 18, 2021 | 8.013 | 8.174 | 7.393 | 8.006 | 93,459 | -0.13(-1.61%) |
May 17, 2021 | 7.801 | 8.137 | 7.743 | 8.137 | 33,078 | +0.38(+4.85%) |
May 14, 2021 | 7.677 | 7.860 | 7.488 | 7.761 | 85,465 | +0.11(+1.37%) |
May 13, 2021 | 7.852 | 7.874 | 7.378 | 7.655 | 121,368 | -0.20(-2.51%) |
May 12, 2021 | 8.101 | 8.152 | 7.663 | 7.852 | 116,779 | -0.28(-3.42%) |
May 11, 2021 | 8.094 | 8.181 | 8.014 | 8.131 | 69,811 | +0.01(+0.09%) |
May 10, 2021 | 8.167 | 8.174 | 8.094 | 8.123 | 45,151 | +0.01(+0.18%) |
May 07, 2021 | 8.160 | 8.178 | 8.036 | 8.109 | 152,047 | +0.00(+0.00%) |
May 06, 2021 | 8.072 | 8.138 | 8.072 | 8.109 | 30,117 | -0.02(-0.27%) |
May 05, 2021 | 8.087 | 8.167 | 8.022 | 8.131 | 48,040 | +0.09(+1.17%) |
May 04, 2021 | 8.029 | 8.080 | 8.022 | 8.036 | 40,404 | -0.04(-0.45%) |
May 03, 2021 | 8.087 | 8.087 | 8.022 | 8.072 | 47,445 | +0.02(+0.27%) |
Apr 30, 2021 | 8.065 | 8.080 | 8.007 | 8.051 | 28,540 | +0.01(+0.18%) |
Apr 29, 2021 | 8.109 | 8.109 | 8.007 | 8.036 | 18,796 | +0.00(+0.00%) |
Apr 28, 2021 | 8.080 | 8.080 | 8.022 | 8.036 | 13,571 | -0.01(-0.09%) |
Apr 27, 2021 | 8.087 | 8.101 | 8.022 | 8.043 | 16,320 | +0.02(+0.27%) |
Apr 26, 2021 | 7.920 | 8.036 | 7.920 | 8.022 | 22,229 | +0.10(+1.28%) |
Apr 23, 2021 | 7.956 | 8.035 | 7.884 | 7.920 | 27,161 | +0.04(+0.46%) |
Apr 22, 2021 | 7.978 | 7.978 | 7.797 | 7.884 | 42,744 | -0.09(-1.09%) |
Apr 21, 2021 | 7.927 | 7.985 | 7.927 | 7.971 | 15,353 | +0.07(+0.83%) |
Apr 20, 2021 | 7.971 | 8.022 | 7.782 | 7.906 | 74,542 | -0.09(-1.18%) |
Apr 19, 2021 | 8.029 | 8.051 | 7.964 | 8.000 | 32,017 | -0.01(-0.18%) |
Apr 16, 2021 | 8.087 | 8.101 | 7.931 | 8.014 | 23,852 | -0.04(-0.45%) |
Apr 15, 2021 | 8.072 | 8.101 | 8.012 | 8.051 | 21,558 | +0.00(+0.00%) |
Apr 14, 2021 | 8.029 | 8.080 | 8.022 | 8.051 | 13,320 | +0.07(+0.91%) |
Apr 13, 2021 | 8.043 | 8.094 | 7.797 | 7.978 | 22,611 | -0.04(-0.45%) |
Apr 12, 2021 | 8.087 | 8.105 | 8.014 | 8.014 | 32,118 | -0.09(-1.07%) |
Apr 09, 2021 | 8.072 | 8.196 | 8.029 | 8.101 | 47,153 | +0.01(+0.08%) |
Apr 08, 2021 | 8.059 | 8.210 | 7.965 | 8.095 | 58,536 | +0.04(+0.54%) |
Apr 07, 2021 | 7.958 | 8.095 | 7.936 | 8.052 | 65,551 | +0.09(+1.18%) |
Apr 06, 2021 | 7.944 | 8.102 | 7.864 | 7.958 | 115,084 | +0.06(+0.73%) |
Apr 05, 2021 | 7.857 | 7.980 | 7.857 | 7.900 | 93,977 | +0.04(+0.55%) |