Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.568 | 8.586 | 8.542 | 8.586 | 11,660 | +0.01(+0.10%) |
Jun 29, 2021 | 8.594 | 8.594 | 8.572 | 8.577 | 7,017 | +0.00(+0.00%) |
Jun 28, 2021 | 8.559 | 8.624 | 8.559 | 8.577 | 12,396 | -0.01(-0.10%) |
Jun 25, 2021 | 8.542 | 8.594 | 8.542 | 8.586 | 17,511 | +0.00(+0.00%) |
Jun 24, 2021 | 8.524 | 8.586 | 8.498 | 8.586 | 19,043 | +0.02(+0.21%) |
Jun 23, 2021 | 8.463 | 8.568 | 8.463 | 8.568 | 21,700 | +0.09(+1.04%) |
Jun 22, 2021 | 8.489 | 8.533 | 8.454 | 8.480 | 123,380 | -0.03(-0.37%) |
Jun 21, 2021 | 8.564 | 8.564 | 8.462 | 8.512 | 7,355 | +0.00(+0.00%) |
Jun 18, 2021 | 8.450 | 8.512 | 8.420 | 8.512 | 133,064 | +0.06(+0.73%) |
Jun 17, 2021 | 8.407 | 8.494 | 8.407 | 8.450 | 18,926 | +0.02(+0.21%) |
Jun 16, 2021 | 8.494 | 8.494 | 8.420 | 8.433 | 15,660 | -0.05(-0.62%) |
Jun 15, 2021 | 8.415 | 8.494 | 8.415 | 8.485 | 13,828 | +0.07(+0.83%) |
Jun 14, 2021 | 8.485 | 8.485 | 8.398 | 8.415 | 35,126 | -0.03(-0.31%) |
Jun 11, 2021 | 8.415 | 8.485 | 8.415 | 8.442 | 10,365 | +0.01(+0.10%) |
Jun 10, 2021 | 8.433 | 8.433 | 8.433 | 8.433 | 286 | -0.04(-0.52%) |
Jun 09, 2021 | 8.389 | 8.477 | 8.389 | 8.477 | 24,380 | +0.09(+1.04%) |
Jun 08, 2021 | 8.407 | 8.424 | 8.389 | 8.389 | 16,325 | -0.03(-0.31%) |
Jun 07, 2021 | 8.363 | 8.424 | 8.363 | 8.415 | 16,491 | +0.01(+0.10%) |
Jun 04, 2021 | 8.433 | 8.433 | 8.354 | 8.407 | 25,802 | -0.01(-0.10%) |
Jun 03, 2021 | 8.450 | 8.450 | 8.371 | 8.415 | 34,227 | -0.06(-0.72%) |
Jun 02, 2021 | 8.433 | 8.477 | 8.402 | 8.477 | 13,828 | +0.06(+0.73%) |
Jun 01, 2021 | 8.494 | 8.494 | 8.398 | 8.415 | 10,862 | -0.03(-0.31%) |
May 28, 2021 | 8.363 | 8.442 | 8.363 | 8.442 | 33,322 | +0.05(+0.63%) |
May 27, 2021 | 8.354 | 8.389 | 8.345 | 8.389 | 15,784 | +0.03(+0.30%) |
May 26, 2021 | 8.345 | 8.380 | 8.345 | 8.364 | 17,802 | +0.01(+0.17%) |
May 25, 2021 | 8.398 | 8.407 | 8.319 | 8.350 | 25,345 | -0.06(-0.68%) |
May 24, 2021 | 8.380 | 8.414 | 8.354 | 8.407 | 24,993 | +0.02(+0.22%) |
May 21, 2021 | 8.413 | 8.413 | 8.371 | 8.388 | 8,984 | -0.00(-0.02%) |
May 20, 2021 | 8.363 | 8.398 | 8.345 | 8.389 | 19,974 | +0.04(+0.46%) |
May 19, 2021 | 8.289 | 8.350 | 8.272 | 8.350 | 17,065 | +0.02(+0.26%) |
May 18, 2021 | 8.281 | 8.329 | 8.281 | 8.329 | 30,218 | +0.04(+0.47%) |
May 17, 2021 | 8.307 | 8.394 | 8.237 | 8.289 | 38,442 | +0.00(+0.00%) |
May 14, 2021 | 8.237 | 8.307 | 8.237 | 8.289 | 9,238 | +0.03(+0.42%) |
May 13, 2021 | 8.263 | 8.308 | 8.246 | 8.254 | 20,212 | -0.03(-0.32%) |
May 12, 2021 | 8.315 | 8.331 | 8.272 | 8.281 | 15,363 | -0.05(-0.63%) |
May 11, 2021 | 8.350 | 8.368 | 8.324 | 8.333 | 20,939 | -0.03(-0.31%) |
May 10, 2021 | 8.333 | 8.394 | 8.324 | 8.359 | 27,770 | +0.02(+0.20%) |
May 07, 2021 | 8.333 | 8.394 | 8.324 | 8.342 | 43,260 | -0.03(-0.41%) |
May 06, 2021 | 8.307 | 8.385 | 8.307 | 8.377 | 37,951 | +0.05(+0.56%) |
May 05, 2021 | 8.298 | 8.342 | 8.272 | 8.330 | 17,503 | +0.03(+0.37%) |
May 04, 2021 | 8.272 | 8.342 | 8.246 | 8.299 | 26,175 | +0.04(+0.44%) |
May 03, 2021 | 8.350 | 8.350 | 8.211 | 8.263 | 33,050 | -0.04(-0.53%) |
Apr 30, 2021 | 8.324 | 8.324 | 8.290 | 8.307 | 14,753 | +0.00(+0.00%) |
Apr 29, 2021 | 8.254 | 8.307 | 8.254 | 8.307 | 16,140 | +0.06(+0.74%) |
Apr 28, 2021 | 8.307 | 8.307 | 8.237 | 8.246 | 10,718 | -0.02(-0.21%) |
Apr 27, 2021 | 8.315 | 8.333 | 8.254 | 8.263 | 19,100 | -0.02(-0.21%) |
Apr 26, 2021 | 8.272 | 8.298 | 8.246 | 8.281 | 30,041 | -0.01(-0.11%) |
Apr 23, 2021 | 8.307 | 8.307 | 8.254 | 8.289 | 1,829 | +0.01(+0.11%) |
Apr 22, 2021 | 8.281 | 8.307 | 8.254 | 8.281 | 9,586 | -0.02(-0.27%) |
Apr 21, 2021 | 8.268 | 8.303 | 8.251 | 8.303 | 9,480 | +0.03(+0.32%) |
Apr 20, 2021 | 8.277 | 8.312 | 8.277 | 8.277 | 6,522 | +0.03(+0.32%) |
Apr 19, 2021 | 8.329 | 8.364 | 8.251 | 8.251 | 19,007 | -0.04(-0.53%) |
Apr 16, 2021 | 8.364 | 8.373 | 8.260 | 8.295 | 7,223 | -0.09(-1.04%) |
Apr 15, 2021 | 8.295 | 8.382 | 8.281 | 8.382 | 20,144 | +0.08(+0.95%) |
Apr 14, 2021 | 8.295 | 8.303 | 8.268 | 8.303 | 21,910 | +0.02(+0.21%) |
Apr 13, 2021 | 8.225 | 8.303 | 8.216 | 8.286 | 20,598 | +0.04(+0.53%) |
Apr 12, 2021 | 8.172 | 8.347 | 8.158 | 8.242 | 21,440 | +0.07(+0.80%) |
Apr 09, 2021 | 8.216 | 8.216 | 8.129 | 8.177 | 57,670 | -0.04(-0.48%) |
Apr 08, 2021 | 8.181 | 8.230 | 8.181 | 8.216 | 9,816 | +0.05(+0.64%) |
Apr 07, 2021 | 8.111 | 8.190 | 8.111 | 8.164 | 26,010 | +0.06(+0.75%) |
Apr 06, 2021 | 8.111 | 8.208 | 8.085 | 8.103 | 20,994 | -0.03(-0.32%) |
Apr 05, 2021 | 8.155 | 8.155 | 8.120 | 8.129 | 12,937 | -0.03(-0.32%) |