Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.800 | 9.930 | 9.570 | 9.700 | 1,172,285 | -0.10(-1.02%) |
Jun 29, 2021 | 10.02 | 10.45 | 9.770 | 9.800 | 770,391 | -0.18(-1.80%) |
Jun 28, 2021 | 10.59 | 10.74 | 9.840 | 9.980 | 796,073 | -0.65(-6.11%) |
Jun 25, 2021 | 10.80 | 10.90 | 10.46 | 10.63 | 12,980,573 | -0.14(-1.30%) |
Jun 24, 2021 | 10.30 | 10.91 | 10.28 | 10.77 | 1,182,417 | +0.49(+4.77%) |
Jun 23, 2021 | 9.920 | 10.39 | 9.880 | 10.28 | 753,142 | +0.35(+3.52%) |
Jun 22, 2021 | 10.18 | 10.50 | 9.810 | 9.930 | 893,204 | -0.24(-2.36%) |
Jun 21, 2021 | 9.780 | 10.30 | 9.690 | 10.17 | 1,180,295 | +0.36(+3.67%) |
Jun 18, 2021 | 9.810 | 9.950 | 9.500 | 9.810 | 1,602,036 | -0.12(-1.21%) |
Jun 17, 2021 | 9.470 | 9.965 | 9.412 | 9.930 | 1,046,895 | +0.42(+4.42%) |
Jun 16, 2021 | 9.340 | 9.730 | 9.320 | 9.510 | 1,245,857 | +0.09(+0.96%) |
Jun 15, 2021 | 9.770 | 9.870 | 9.340 | 9.420 | 780,746 | -0.35(-3.58%) |
Jun 14, 2021 | 9.710 | 9.920 | 9.560 | 9.770 | 845,484 | +0.03(+0.31%) |
Jun 11, 2021 | 9.700 | 9.960 | 9.550 | 9.740 | 754,650 | +0.04(+0.41%) |
Jun 10, 2021 | 10.11 | 10.25 | 9.500 | 9.700 | 883,520 | -0.40(-3.96%) |
Jun 09, 2021 | 9.850 | 10.34 | 9.580 | 10.10 | 1,459,788 | +0.42(+4.34%) |
Jun 08, 2021 | 9.600 | 9.710 | 9.240 | 9.680 | 1,393,334 | +0.20(+2.11%) |
Jun 07, 2021 | 8.220 | 9.740 | 8.200 | 9.480 | 3,552,398 | +1.35(+16.61%) |
Jun 04, 2021 | 8.250 | 8.340 | 8.130 | 8.130 | 502,851 | -0.10(-1.22%) |
Jun 03, 2021 | 8.100 | 8.258 | 8.050 | 8.230 | 663,843 | +0.11(+1.35%) |
Jun 02, 2021 | 8.090 | 8.130 | 8.000 | 8.120 | 460,612 | +0.10(+1.25%) |
Jun 01, 2021 | 8.030 | 8.210 | 7.970 | 8.020 | 937,857 | +0.05(+0.63%) |
May 28, 2021 | 8.070 | 8.200 | 7.890 | 7.970 | 419,995 | -0.05(-0.62%) |
May 27, 2021 | 7.830 | 8.030 | 7.740 | 8.020 | 695,926 | +0.25(+3.22%) |
May 26, 2021 | 7.500 | 7.870 | 7.500 | 7.770 | 736,237 | +0.29(+3.88%) |
May 25, 2021 | 7.940 | 8.160 | 7.465 | 7.480 | 1,956,906 | -0.54(-6.73%) |
May 24, 2021 | 8.250 | 8.270 | 7.820 | 8.020 | 1,202,596 | -0.27(-3.26%) |
May 21, 2021 | 8.440 | 8.597 | 8.210 | 8.290 | 950,453 | -0.12(-1.43%) |
May 20, 2021 | 8.610 | 8.780 | 8.360 | 8.410 | 953,025 | -0.19(-2.21%) |
May 19, 2021 | 8.530 | 8.880 | 8.400 | 8.600 | 698,827 | -0.10(-1.15%) |
May 18, 2021 | 8.820 | 9.000 | 8.700 | 8.700 | 729,120 | -0.08(-0.91%) |
May 17, 2021 | 8.720 | 8.950 | 8.600 | 8.780 | 588,840 | +0.13(+1.56%) |
May 14, 2021 | 8.500 | 8.770 | 8.430 | 8.645 | 667,900 | +0.20(+2.31%) |
May 13, 2021 | 9.130 | 9.300 | 8.360 | 8.450 | 1,166,701 | -0.55(-6.11%) |
May 12, 2021 | 9.010 | 9.380 | 8.960 | 9.000 | 873,980 | -0.11(-1.21%) |
May 11, 2021 | 9.100 | 9.420 | 8.950 | 9.110 | 1,030,648 | -0.15(-1.62%) |
May 10, 2021 | 9.470 | 9.580 | 9.240 | 9.260 | 773,658 | -0.33(-3.44%) |
May 07, 2021 | 9.300 | 9.790 | 9.300 | 9.590 | 1,278,037 | +0.30(+3.23%) |
May 06, 2021 | 9.800 | 9.920 | 9.080 | 9.290 | 1,488,960 | -0.69(-6.91%) |
May 05, 2021 | 9.250 | 10.15 | 9.110 | 9.980 | 2,110,917 | +0.77(+8.36%) |
May 04, 2021 | 9.360 | 9.440 | 8.880 | 9.210 | 1,597,933 | -0.23(-2.44%) |
May 03, 2021 | 9.650 | 9.860 | 9.190 | 9.440 | 2,380,489 | -0.07(-0.74%) |
Apr 30, 2021 | 8.920 | 9.520 | 8.910 | 9.510 | 2,153,800 | +0.44(+4.85%) |
Apr 29, 2021 | 8.800 | 9.100 | 8.500 | 9.070 | 2,618,667 | +0.55(+6.46%) |
Apr 28, 2021 | 8.780 | 9.450 | 8.360 | 8.520 | 5,796,912 | -0.70(-7.59%) |
Apr 27, 2021 | 9.570 | 9.590 | 8.940 | 9.220 | 3,082,766 | -0.28(-2.95%) |
Apr 26, 2021 | 9.280 | 9.730 | 8.880 | 9.500 | 2,672,848 | +0.27(+2.93%) |
Apr 23, 2021 | 9.260 | 9.410 | 9.105 | 9.230 | 1,474,300 | +0.02(+0.22%) |
Apr 22, 2021 | 9.840 | 9.850 | 9.180 | 9.210 | 1,531,175 | -0.45(-4.66%) |
Apr 21, 2021 | 9.150 | 9.740 | 9.080 | 9.660 | 907,248 | +0.43(+4.66%) |
Apr 20, 2021 | 9.600 | 9.700 | 9.100 | 9.230 | 874,171 | -0.40(-4.15%) |
Apr 19, 2021 | 10.00 | 10.01 | 9.520 | 9.630 | 1,079,070 | -0.35(-3.51%) |
Apr 16, 2021 | 10.27 | 10.42 | 9.800 | 9.980 | 829,300 | -0.40(-3.85%) |
Apr 15, 2021 | 10.31 | 10.52 | 10.24 | 10.38 | 861,191 | +0.14(+1.37%) |
Apr 14, 2021 | 10.30 | 10.67 | 10.13 | 10.24 | 831,077 | +0.16(+1.59%) |
Apr 13, 2021 | 9.990 | 10.35 | 9.760 | 10.08 | 1,061,297 | +0.21(+2.13%) |
Apr 12, 2021 | 10.48 | 10.48 | 9.780 | 9.870 | 1,077,426 | -0.55(-5.28%) |
Apr 09, 2021 | 11.14 | 11.14 | 10.36 | 10.42 | 636,600 | -0.76(-6.80%) |
Apr 08, 2021 | 10.49 | 11.19 | 10.48 | 11.18 | 708,312 | +0.79(+7.60%) |
Apr 07, 2021 | 10.82 | 10.83 | 10.30 | 10.39 | 744,376 | -0.46(-4.24%) |
Apr 06, 2021 | 10.82 | 11.02 | 10.66 | 10.85 | 712,175 | -0.01(-0.09%) |
Apr 05, 2021 | 11.23 | 11.25 | 10.68 | 10.86 | 742,398 | -0.11(-1.00%) |