Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.720 | 8.780 | 8.580 | 8.680 | 2,868,420 | -0.04(-0.46%) |
Jun 29, 2021 | 8.880 | 8.900 | 8.640 | 8.720 | 3,789,805 | -0.17(-1.91%) |
Jun 28, 2021 | 9.140 | 9.327 | 8.870 | 8.890 | 3,567,078 | -0.24(-2.63%) |
Jun 25, 2021 | 8.950 | 9.330 | 8.939 | 9.130 | 7,154,796 | +0.22(+2.47%) |
Jun 24, 2021 | 8.840 | 9.040 | 8.730 | 8.910 | 7,965,575 | +0.12(+1.37%) |
Jun 23, 2021 | 8.750 | 9.060 | 8.620 | 8.790 | 7,096,117 | -0.21(-2.33%) |
Jun 22, 2021 | 9.080 | 9.170 | 8.800 | 9.000 | 3,268,600 | -0.14(-1.53%) |
Jun 21, 2021 | 8.840 | 9.150 | 8.700 | 9.140 | 2,806,571 | +0.27(+3.04%) |
Jun 18, 2021 | 9.020 | 9.090 | 8.790 | 8.870 | 3,656,143 | -0.23(-2.53%) |
Jun 17, 2021 | 9.080 | 9.390 | 9.050 | 9.100 | 2,460,260 | -0.11(-1.19%) |
Jun 16, 2021 | 8.950 | 9.250 | 8.910 | 9.210 | 3,425,614 | +0.14(+1.54%) |
Jun 15, 2021 | 9.500 | 9.580 | 9.050 | 9.070 | 5,184,026 | -0.46(-4.83%) |
Jun 14, 2021 | 9.520 | 9.740 | 9.360 | 9.530 | 5,261,500 | +0.03(+0.32%) |
Jun 11, 2021 | 9.820 | 9.880 | 9.350 | 9.500 | 5,453,928 | -0.24(-2.46%) |
Jun 10, 2021 | 9.850 | 9.980 | 9.340 | 9.740 | 6,285,973 | -0.20(-2.01%) |
Jun 09, 2021 | 9.880 | 11.02 | 9.750 | 9.940 | 27,541,092 | +0.39(+4.08%) |
Jun 08, 2021 | 8.480 | 9.700 | 8.460 | 9.550 | 15,293,914 | +1.21(+14.51%) |
Jun 07, 2021 | 8.180 | 8.560 | 8.160 | 8.340 | 5,318,474 | +0.18(+2.21%) |
Jun 04, 2021 | 8.750 | 8.830 | 8.110 | 8.160 | 8,757,777 | -0.57(-6.53%) |
Jun 03, 2021 | 8.410 | 9.080 | 8.360 | 8.730 | 14,833,426 | +0.34(+4.05%) |
Jun 02, 2021 | 8.300 | 8.505 | 8.010 | 8.390 | 8,711,311 | +0.05(+0.60%) |
Jun 01, 2021 | 8.290 | 8.480 | 8.130 | 8.340 | 4,607,173 | +0.13(+1.58%) |
May 28, 2021 | 8.210 | 8.635 | 8.200 | 8.210 | 4,039,802 | +0.06(+0.74%) |
May 27, 2021 | 8.190 | 8.300 | 7.935 | 8.150 | 6,117,762 | -0.05(-0.61%) |
May 26, 2021 | 7.800 | 8.205 | 7.730 | 8.200 | 12,486,463 | +0.45(+5.81%) |
May 25, 2021 | 7.980 | 8.060 | 7.740 | 7.750 | 4,288,358 | -0.19(-2.39%) |
May 24, 2021 | 8.090 | 8.145 | 7.915 | 7.940 | 3,486,105 | -0.17(-2.10%) |
May 21, 2021 | 8.260 | 8.320 | 8.090 | 8.110 | 2,900,121 | -0.08(-0.98%) |
May 20, 2021 | 8.010 | 8.210 | 7.900 | 8.190 | 3,858,387 | +0.20(+2.50%) |
May 19, 2021 | 7.950 | 8.100 | 7.892 | 7.990 | 4,371,740 | -0.05(-0.62%) |
May 18, 2021 | 7.960 | 8.200 | 7.940 | 8.040 | 4,845,350 | +0.07(+0.94%) |
May 17, 2021 | 7.730 | 8.100 | 7.730 | 7.965 | 4,377,480 | +0.18(+2.38%) |
May 14, 2021 | 7.690 | 7.935 | 7.610 | 7.780 | 7,261,523 | +0.18(+2.37%) |
May 13, 2021 | 7.660 | 7.920 | 7.450 | 7.600 | 5,472,885 | +0.02(+0.26%) |
May 12, 2021 | 8.030 | 8.090 | 7.550 | 7.580 | 5,361,041 | -0.61(-7.39%) |
May 11, 2021 | 7.310 | 8.225 | 7.200 | 8.185 | 12,248,703 | +0.23(+2.83%) |
May 10, 2021 | 8.360 | 8.390 | 7.830 | 7.960 | 6,905,092 | -0.42(-5.01%) |
May 07, 2021 | 8.250 | 8.600 | 8.120 | 8.380 | 5,430,101 | +0.17(+2.07%) |
May 06, 2021 | 8.370 | 8.565 | 8.000 | 8.210 | 6,684,821 | -0.16(-1.91%) |
May 05, 2021 | 8.900 | 9.000 | 8.290 | 8.370 | 8,077,103 | -0.24(-2.79%) |
May 04, 2021 | 9.240 | 9.350 | 8.420 | 8.610 | 21,905,148 | -2.02(-19.00%) |
May 03, 2021 | 10.65 | 10.77 | 10.45 | 10.63 | 3,156,471 | -0.00(-0.05%) |
Apr 30, 2021 | 10.88 | 11.18 | 10.61 | 10.63 | 3,259,500 | -0.40(-3.67%) |
Apr 29, 2021 | 11.57 | 11.65 | 10.92 | 11.04 | 2,830,344 | -0.41(-3.58%) |
Apr 28, 2021 | 11.22 | 11.75 | 11.11 | 11.45 | 3,676,551 | +0.11(+0.97%) |
Apr 27, 2021 | 11.09 | 11.45 | 10.92 | 11.34 | 3,154,223 | +0.28(+2.53%) |
Apr 26, 2021 | 10.46 | 11.16 | 10.36 | 11.06 | 4,459,890 | +0.61(+5.84%) |
Apr 23, 2021 | 10.38 | 10.55 | 10.22 | 10.45 | 2,142,700 | +0.10(+0.97%) |
Apr 22, 2021 | 10.12 | 10.60 | 10.10 | 10.35 | 3,309,096 | +0.19(+1.87%) |
Apr 21, 2021 | 9.780 | 10.27 | 9.710 | 10.16 | 2,685,235 | +0.34(+3.46%) |
Apr 20, 2021 | 10.04 | 10.12 | 9.650 | 9.820 | 4,093,649 | -0.31(-3.06%) |
Apr 19, 2021 | 10.16 | 10.32 | 9.850 | 10.13 | 3,224,192 | -0.02(-0.20%) |
Apr 16, 2021 | 10.28 | 10.35 | 10.05 | 10.15 | 2,184,200 | -0.21(-2.03%) |
Apr 15, 2021 | 10.43 | 10.62 | 10.26 | 10.36 | 2,337,686 | -0.07(-0.67%) |
Apr 14, 2021 | 10.29 | 10.70 | 10.22 | 10.43 | 2,766,105 | +0.23(+2.25%) |
Apr 13, 2021 | 10.24 | 10.35 | 10.09 | 10.20 | 2,210,631 | +0.03(+0.29%) |
Apr 12, 2021 | 10.25 | 10.34 | 9.910 | 10.17 | 3,197,649 | -0.17(-1.64%) |
Apr 09, 2021 | 10.35 | 10.44 | 10.10 | 10.34 | 2,848,300 | +0.01(+0.10%) |
Apr 08, 2021 | 10.17 | 10.74 | 10.01 | 10.33 | 9,194,368 | +0.31(+3.09%) |
Apr 07, 2021 | 10.25 | 10.35 | 9.980 | 10.02 | 2,275,285 | -0.22(-2.15%) |
Apr 06, 2021 | 10.12 | 10.49 | 10.07 | 10.24 | 2,847,028 | +0.11(+1.09%) |
Apr 05, 2021 | 10.68 | 10.68 | 10.00 | 10.13 | 3,606,423 | -0.37(-3.52%) |