Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.630 | 8.730 | 8.420 | 8.470 | 483,499 | -0.20(-2.31%) |
Jun 29, 2021 | 8.850 | 9.190 | 8.560 | 8.670 | 550,656 | -0.19(-2.14%) |
Jun 28, 2021 | 8.870 | 9.250 | 8.840 | 8.860 | 762,100 | +0.04(+0.45%) |
Jun 25, 2021 | 8.470 | 8.840 | 8.461 | 8.820 | 3,761,316 | +0.42(+5.00%) |
Jun 24, 2021 | 8.430 | 8.540 | 8.370 | 8.400 | 475,615 | +0.04(+0.48%) |
Jun 23, 2021 | 8.450 | 8.640 | 8.330 | 8.360 | 334,918 | -0.11(-1.30%) |
Jun 22, 2021 | 8.330 | 8.530 | 8.291 | 8.470 | 531,478 | +0.13(+1.56%) |
Jun 21, 2021 | 8.300 | 8.470 | 8.160 | 8.340 | 497,403 | +0.10(+1.21%) |
Jun 18, 2021 | 8.650 | 8.650 | 8.110 | 8.240 | 836,466 | -0.38(-4.41%) |
Jun 17, 2021 | 8.800 | 8.900 | 8.620 | 8.620 | 384,192 | -0.16(-1.82%) |
Jun 16, 2021 | 8.640 | 8.850 | 8.510 | 8.780 | 355,985 | +0.09(+1.04%) |
Jun 15, 2021 | 8.760 | 8.880 | 8.640 | 8.690 | 358,216 | -0.10(-1.14%) |
Jun 14, 2021 | 8.780 | 9.030 | 8.760 | 8.790 | 446,002 | +0.00(+0.00%) |
Jun 11, 2021 | 8.845 | 8.845 | 8.655 | 8.790 | 279,624 | +0.16(+1.85%) |
Jun 10, 2021 | 8.700 | 8.800 | 8.530 | 8.630 | 387,952 | -0.06(-0.69%) |
Jun 09, 2021 | 8.850 | 8.980 | 8.652 | 8.690 | 368,087 | -0.16(-1.81%) |
Jun 08, 2021 | 8.730 | 9.030 | 8.730 | 8.850 | 583,323 | +0.17(+1.96%) |
Jun 07, 2021 | 8.420 | 8.740 | 8.420 | 8.680 | 510,162 | +0.24(+2.84%) |
Jun 04, 2021 | 8.390 | 8.549 | 8.380 | 8.440 | 413,113 | +0.05(+0.60%) |
Jun 03, 2021 | 8.620 | 8.690 | 8.370 | 8.390 | 509,546 | -0.25(-2.89%) |
Jun 02, 2021 | 8.560 | 8.744 | 8.560 | 8.640 | 761,040 | +0.10(+1.17%) |
Jun 01, 2021 | 8.290 | 8.560 | 8.130 | 8.540 | 580,595 | +0.31(+3.77%) |
May 28, 2021 | 8.300 | 8.580 | 8.210 | 8.230 | 415,896 | +0.02(+0.24%) |
May 27, 2021 | 8.080 | 8.320 | 8.010 | 8.210 | 513,849 | +0.17(+2.11%) |
May 26, 2021 | 7.750 | 8.090 | 7.700 | 8.040 | 469,597 | +0.33(+4.28%) |
May 25, 2021 | 7.910 | 7.990 | 7.700 | 7.710 | 509,009 | -0.14(-1.78%) |
May 24, 2021 | 8.100 | 8.160 | 7.825 | 7.850 | 581,068 | -0.21(-2.61%) |
May 21, 2021 | 7.980 | 8.230 | 7.910 | 8.060 | 588,497 | +0.17(+2.15%) |
May 20, 2021 | 7.780 | 8.150 | 7.780 | 7.890 | 657,789 | +0.11(+1.41%) |
May 19, 2021 | 7.620 | 7.820 | 7.530 | 7.780 | 343,610 | +0.00(+0.00%) |
May 18, 2021 | 7.790 | 8.040 | 7.730 | 7.780 | 405,734 | +0.00(+0.00%) |
May 17, 2021 | 7.470 | 7.910 | 7.360 | 7.780 | 535,472 | +0.31(+4.15%) |
May 14, 2021 | 7.240 | 7.525 | 7.110 | 7.470 | 430,128 | +0.30(+4.18%) |
May 13, 2021 | 7.080 | 7.470 | 7.041 | 7.170 | 717,834 | +0.04(+0.56%) |
May 12, 2021 | 7.200 | 7.380 | 7.040 | 7.130 | 783,390 | -0.22(-2.99%) |
May 11, 2021 | 7.300 | 7.600 | 7.110 | 7.350 | 683,316 | -0.18(-2.39%) |
May 10, 2021 | 7.570 | 7.675 | 7.250 | 7.530 | 873,386 | -0.05(-0.66%) |
May 07, 2021 | 7.160 | 7.900 | 6.810 | 7.580 | 1,067,095 | +0.36(+4.99%) |
May 06, 2021 | 7.000 | 7.240 | 6.750 | 7.220 | 989,640 | +0.17(+2.41%) |
May 05, 2021 | 7.360 | 7.400 | 7.000 | 7.050 | 640,180 | -0.21(-2.89%) |
May 04, 2021 | 7.190 | 7.330 | 6.870 | 7.260 | 903,274 | -0.04(-0.55%) |
May 03, 2021 | 7.490 | 7.550 | 7.220 | 7.300 | 852,584 | -0.11(-1.48%) |
Apr 30, 2021 | 7.810 | 7.828 | 7.400 | 7.410 | 1,011,300 | -0.50(-6.32%) |
Apr 29, 2021 | 8.260 | 8.260 | 7.810 | 7.910 | 480,099 | -0.29(-3.54%) |
Apr 28, 2021 | 8.090 | 8.240 | 7.980 | 8.200 | 261,108 | +0.07(+0.86%) |
Apr 27, 2021 | 8.290 | 8.290 | 8.100 | 8.130 | 360,102 | -0.15(-1.81%) |
Apr 26, 2021 | 8.290 | 8.460 | 8.170 | 8.280 | 511,322 | +0.01(+0.12%) |
Apr 23, 2021 | 8.080 | 8.310 | 7.990 | 8.270 | 489,000 | +0.26(+3.25%) |
Apr 22, 2021 | 7.900 | 8.090 | 7.810 | 8.010 | 427,600 | +0.09(+1.14%) |
Apr 21, 2021 | 7.550 | 7.930 | 7.450 | 7.920 | 385,469 | +0.34(+4.49%) |
Apr 20, 2021 | 7.670 | 7.710 | 7.395 | 7.580 | 633,156 | -0.14(-1.81%) |
Apr 19, 2021 | 7.880 | 8.020 | 7.590 | 7.720 | 544,302 | -0.17(-2.15%) |
Apr 16, 2021 | 7.900 | 7.955 | 7.680 | 7.890 | 432,600 | +0.01(+0.13%) |
Apr 15, 2021 | 8.350 | 8.350 | 7.800 | 7.880 | 696,362 | -0.41(-4.95%) |
Apr 14, 2021 | 8.220 | 8.530 | 8.100 | 8.290 | 341,778 | +0.07(+0.85%) |
Apr 13, 2021 | 8.240 | 8.390 | 8.110 | 8.220 | 649,883 | -0.05(-0.60%) |
Apr 12, 2021 | 8.410 | 8.450 | 8.170 | 8.270 | 342,402 | -0.17(-2.01%) |
Apr 09, 2021 | 8.320 | 8.510 | 8.270 | 8.440 | 350,800 | +0.03(+0.36%) |
Apr 08, 2021 | 8.520 | 8.520 | 8.280 | 8.410 | 301,849 | -0.07(-0.83%) |
Apr 07, 2021 | 8.450 | 8.600 | 8.310 | 8.480 | 382,560 | +0.01(+0.12%) |
Apr 06, 2021 | 8.640 | 8.740 | 8.450 | 8.470 | 439,614 | -0.22(-2.53%) |
Apr 05, 2021 | 8.920 | 8.930 | 8.420 | 8.690 | 1,358,976 | -0.13(-1.47%) |