Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.410 | 8.439 | 7.500 | 8.420 | 538,006 | -0.01(-0.12%) |
Jun 29, 2021 | 8.430 | 8.500 | 8.310 | 8.430 | 58,354 | +0.01(+0.12%) |
Jun 28, 2021 | 8.780 | 8.850 | 8.420 | 8.420 | 122,675 | -0.36(-4.10%) |
Jun 25, 2021 | 8.814 | 8.850 | 8.716 | 8.780 | 64,628 | +0.03(+0.34%) |
Jun 24, 2021 | 8.840 | 8.880 | 8.700 | 8.750 | 47,734 | +0.01(+0.11%) |
Jun 23, 2021 | 8.680 | 8.760 | 8.570 | 8.740 | 67,531 | +0.08(+0.92%) |
Jun 22, 2021 | 8.690 | 8.769 | 8.530 | 8.660 | 90,504 | -0.04(-0.46%) |
Jun 21, 2021 | 8.750 | 8.750 | 8.539 | 8.700 | 70,689 | -0.01(-0.11%) |
Jun 18, 2021 | 8.710 | 8.815 | 8.615 | 8.710 | 51,502 | -0.09(-1.02%) |
Jun 17, 2021 | 8.680 | 9.000 | 8.655 | 8.800 | 124,515 | +0.03(+0.34%) |
Jun 16, 2021 | 8.690 | 8.940 | 8.520 | 8.770 | 80,951 | +0.05(+0.57%) |
Jun 15, 2021 | 9.000 | 9.010 | 8.600 | 8.720 | 36,549 | -0.28(-3.11%) |
Jun 14, 2021 | 9.050 | 9.050 | 8.690 | 9.000 | 66,217 | +0.02(+0.22%) |
Jun 11, 2021 | 8.900 | 9.063 | 8.860 | 8.980 | 149,594 | +0.44(+5.15%) |
Jun 10, 2021 | 8.550 | 8.720 | 8.390 | 8.540 | 69,134 | -0.02(-0.23%) |
Jun 09, 2021 | 8.800 | 8.925 | 8.540 | 8.560 | 75,797 | -0.19(-2.17%) |
Jun 08, 2021 | 8.810 | 8.880 | 8.700 | 8.750 | 36,936 | -0.05(-0.57%) |
Jun 07, 2021 | 8.990 | 9.100 | 8.800 | 8.800 | 64,057 | -0.18(-2.00%) |
Jun 04, 2021 | 9.000 | 9.150 | 8.900 | 8.980 | 109,787 | +0.12(+1.35%) |
Jun 03, 2021 | 8.690 | 9.000 | 8.625 | 8.860 | 63,015 | +0.09(+1.03%) |
Jun 02, 2021 | 8.350 | 8.820 | 8.350 | 8.770 | 77,446 | +0.31(+3.66%) |
Jun 01, 2021 | 8.420 | 8.570 | 8.130 | 8.460 | 41,262 | +0.05(+0.59%) |
May 28, 2021 | 8.570 | 8.660 | 8.370 | 8.410 | 46,268 | -0.12(-1.41%) |
May 27, 2021 | 8.510 | 8.730 | 8.130 | 8.530 | 58,691 | +0.18(+2.16%) |
May 26, 2021 | 8.060 | 8.520 | 8.000 | 8.350 | 63,165 | +0.31(+3.86%) |
May 25, 2021 | 8.050 | 8.170 | 7.940 | 8.040 | 38,375 | -0.01(-0.12%) |
May 24, 2021 | 8.260 | 8.290 | 7.900 | 8.050 | 53,744 | -0.06(-0.74%) |
May 21, 2021 | 8.480 | 8.500 | 8.110 | 8.110 | 62,194 | -0.31(-3.68%) |
May 20, 2021 | 8.110 | 8.480 | 8.110 | 8.420 | 77,273 | +0.31(+3.82%) |
May 19, 2021 | 7.910 | 8.160 | 7.660 | 8.110 | 40,996 | +0.10(+1.25%) |
May 18, 2021 | 7.900 | 8.110 | 7.870 | 8.010 | 51,867 | +0.20(+2.56%) |
May 17, 2021 | 7.870 | 8.060 | 7.651 | 7.810 | 78,301 | +0.09(+1.17%) |
May 14, 2021 | 7.550 | 7.770 | 7.480 | 7.720 | 59,626 | +0.29(+3.90%) |
May 13, 2021 | 7.570 | 7.690 | 7.350 | 7.430 | 94,041 | -0.18(-2.37%) |
May 12, 2021 | 7.620 | 7.710 | 7.540 | 7.610 | 53,681 | -0.12(-1.55%) |
May 11, 2021 | 7.640 | 7.810 | 7.520 | 7.730 | 116,961 | -0.20(-2.52%) |
May 10, 2021 | 8.250 | 8.250 | 7.750 | 7.930 | 80,882 | -0.23(-2.82%) |
May 07, 2021 | 8.050 | 8.230 | 8.010 | 8.160 | 85,640 | +0.20(+2.51%) |
May 06, 2021 | 7.900 | 8.380 | 7.634 | 7.960 | 165,825 | +0.31(+4.05%) |
May 05, 2021 | 7.510 | 7.710 | 7.500 | 7.650 | 70,825 | +0.14(+1.86%) |
May 04, 2021 | 7.950 | 7.950 | 7.475 | 7.510 | 95,527 | -0.48(-6.01%) |
May 03, 2021 | 8.040 | 8.040 | 7.750 | 7.990 | 94,084 | +0.13(+1.65%) |
Apr 30, 2021 | 8.020 | 8.120 | 7.820 | 7.860 | 67,500 | -0.27(-3.32%) |
Apr 29, 2021 | 8.290 | 8.310 | 7.900 | 8.130 | 76,129 | -0.09(-1.09%) |
Apr 28, 2021 | 8.250 | 8.310 | 8.010 | 8.220 | 47,918 | -0.03(-0.36%) |
Apr 27, 2021 | 8.280 | 8.500 | 8.210 | 8.250 | 71,918 | -0.01(-0.12%) |
Apr 26, 2021 | 8.120 | 8.310 | 7.870 | 8.260 | 74,450 | +0.21(+2.61%) |
Apr 23, 2021 | 7.980 | 8.120 | 7.950 | 8.050 | 47,100 | +0.09(+1.13%) |
Apr 22, 2021 | 7.970 | 8.150 | 7.830 | 7.960 | 44,537 | +0.08(+1.02%) |
Apr 21, 2021 | 7.550 | 7.990 | 7.420 | 7.880 | 70,233 | +0.28(+3.68%) |
Apr 20, 2021 | 8.000 | 8.140 | 7.460 | 7.600 | 268,896 | -0.42(-5.24%) |
Apr 19, 2021 | 8.230 | 8.369 | 8.020 | 8.020 | 108,211 | -0.24(-2.91%) |
Apr 16, 2021 | 8.200 | 8.380 | 8.020 | 8.260 | 133,700 | +0.04(+0.49%) |
Apr 15, 2021 | 8.320 | 8.400 | 8.150 | 8.220 | 104,545 | +0.01(+0.12%) |
Apr 14, 2021 | 8.200 | 8.370 | 8.150 | 8.210 | 81,517 | +0.01(+0.12%) |
Apr 13, 2021 | 8.250 | 8.400 | 8.160 | 8.200 | 57,702 | -0.07(-0.85%) |
Apr 12, 2021 | 8.740 | 8.740 | 8.250 | 8.270 | 97,610 | -0.45(-5.16%) |
Apr 09, 2021 | 8.300 | 8.720 | 8.250 | 8.720 | 123,100 | +0.37(+4.43%) |
Apr 08, 2021 | 8.320 | 8.450 | 8.250 | 8.350 | 59,215 | +0.03(+0.36%) |
Apr 07, 2021 | 8.490 | 8.610 | 8.250 | 8.320 | 69,132 | -0.16(-1.89%) |
Apr 06, 2021 | 8.550 | 8.600 | 8.367 | 8.480 | 88,031 | -0.04(-0.47%) |
Apr 05, 2021 | 8.570 | 8.860 | 8.400 | 8.520 | 85,920 | +0.06(+0.71%) |