Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.226 | 8.257 | 8.107 | 8.219 | 509,759 | -0.06(-0.68%) |
Jun 29, 2021 | 8.317 | 8.338 | 8.142 | 8.275 | 628,111 | +0.02(+0.25%) |
Jun 28, 2021 | 8.512 | 8.560 | 8.130 | 8.254 | 1,150,105 | -0.26(-3.04%) |
Jun 25, 2021 | 8.601 | 8.621 | 8.492 | 8.512 | 2,226,948 | -0.08(-0.95%) |
Jun 24, 2021 | 8.594 | 8.635 | 8.519 | 8.594 | 367,889 | +0.04(+0.48%) |
Jun 23, 2021 | 8.526 | 8.649 | 8.451 | 8.553 | 547,210 | +0.06(+0.72%) |
Jun 22, 2021 | 8.635 | 8.690 | 8.397 | 8.492 | 939,539 | -0.21(-2.43%) |
Jun 21, 2021 | 8.737 | 8.778 | 8.662 | 8.703 | 353,553 | -0.01(-0.08%) |
Jun 18, 2021 | 8.778 | 8.907 | 8.683 | 8.710 | 655,039 | -0.10(-1.16%) |
Jun 17, 2021 | 8.758 | 8.887 | 8.587 | 8.812 | 677,306 | +0.02(+0.23%) |
Jun 16, 2021 | 8.792 | 8.880 | 8.751 | 8.792 | 673,051 | +0.08(+0.94%) |
Jun 15, 2021 | 8.867 | 8.982 | 8.710 | 8.710 | 3,022,079 | -0.67(-7.12%) |
Jun 14, 2021 | 9.275 | 9.480 | 9.248 | 9.377 | 333,017 | +0.20(+2.15%) |
Jun 11, 2021 | 9.132 | 9.194 | 9.003 | 9.180 | 231,537 | +0.04(+0.45%) |
Jun 10, 2021 | 8.799 | 9.248 | 8.785 | 9.139 | 560,477 | +0.38(+4.35%) |
Jun 09, 2021 | 8.724 | 8.805 | 8.717 | 8.758 | 77,170 | +0.03(+0.39%) |
Jun 08, 2021 | 8.751 | 8.785 | 8.676 | 8.724 | 107,760 | +0.01(+0.16%) |
Jun 07, 2021 | 8.628 | 8.717 | 8.582 | 8.710 | 72,240 | +0.12(+1.35%) |
Jun 04, 2021 | 8.547 | 8.615 | 8.519 | 8.594 | 72,860 | +0.06(+0.72%) |
Jun 03, 2021 | 8.499 | 8.541 | 8.478 | 8.533 | 58,760 | -0.01(-0.08%) |
Jun 02, 2021 | 8.485 | 8.553 | 8.478 | 8.540 | 114,127 | +0.05(+0.64%) |
Jun 01, 2021 | 8.397 | 8.485 | 8.356 | 8.485 | 86,822 | +0.13(+1.55%) |
May 28, 2021 | 8.410 | 8.410 | 8.329 | 8.356 | 63,129 | -0.03(-0.41%) |
May 27, 2021 | 8.410 | 8.410 | 8.349 | 8.390 | 62,813 | +0.00(+0.00%) |
May 26, 2021 | 8.376 | 8.417 | 8.376 | 8.390 | 45,070 | +0.01(+0.16%) |
May 25, 2021 | 8.417 | 8.465 | 8.376 | 8.376 | 99,333 | -0.05(-0.57%) |
May 24, 2021 | 8.383 | 8.444 | 8.369 | 8.424 | 60,001 | +0.04(+0.49%) |
May 21, 2021 | 8.472 | 8.472 | 8.356 | 8.383 | 107,439 | -0.02(-0.24%) |
May 20, 2021 | 8.342 | 8.475 | 8.254 | 8.404 | 124,743 | +0.07(+0.82%) |
May 19, 2021 | 8.267 | 8.342 | 8.206 | 8.335 | 107,546 | +0.06(+0.74%) |
May 18, 2021 | 8.267 | 8.329 | 8.240 | 8.274 | 45,704 | +0.01(+0.16%) |
May 17, 2021 | 8.131 | 8.274 | 8.131 | 8.261 | 59,450 | +0.08(+1.00%) |
May 14, 2021 | 7.981 | 8.250 | 7.954 | 8.179 | 137,675 | +0.22(+2.83%) |
May 13, 2021 | 7.777 | 7.981 | 7.777 | 7.954 | 87,071 | +0.15(+1.92%) |
May 12, 2021 | 8.131 | 8.155 | 7.784 | 7.804 | 201,863 | -0.33(-4.10%) |
May 11, 2021 | 8.220 | 8.220 | 8.118 | 8.138 | 115,333 | -0.05(-0.58%) |
May 10, 2021 | 8.247 | 8.336 | 8.179 | 8.186 | 130,193 | -0.07(-0.83%) |
May 07, 2021 | 8.233 | 8.322 | 8.233 | 8.254 | 56,587 | -0.01(-0.08%) |
May 06, 2021 | 8.226 | 8.274 | 8.179 | 8.261 | 81,243 | +0.01(+0.08%) |
May 05, 2021 | 8.233 | 8.281 | 8.172 | 8.254 | 147,845 | +0.03(+0.33%) |
May 04, 2021 | 8.615 | 8.615 | 8.213 | 8.226 | 250,139 | -0.39(-4.51%) |
May 03, 2021 | 8.587 | 8.642 | 8.472 | 8.615 | 132,342 | +0.14(+1.69%) |
Apr 30, 2021 | 8.492 | 8.492 | 8.424 | 8.472 | 79,588 | -0.01(-0.16%) |
Apr 29, 2021 | 8.540 | 8.567 | 8.472 | 8.485 | 82,187 | -0.05(-0.64%) |
Apr 28, 2021 | 8.506 | 8.550 | 8.478 | 8.540 | 103,217 | +0.04(+0.48%) |
Apr 27, 2021 | 8.444 | 8.533 | 8.376 | 8.499 | 205,455 | +0.12(+1.38%) |
Apr 26, 2021 | 8.376 | 8.465 | 8.315 | 8.383 | 129,444 | +0.08(+0.98%) |
Apr 23, 2021 | 8.247 | 8.356 | 8.247 | 8.301 | 75,183 | +0.08(+0.99%) |
Apr 22, 2021 | 8.186 | 8.281 | 8.186 | 8.220 | 50,389 | +0.02(+0.25%) |
Apr 21, 2021 | 8.199 | 8.261 | 8.172 | 8.199 | 142,903 | -0.04(-0.50%) |
Apr 20, 2021 | 8.220 | 8.264 | 8.172 | 8.240 | 79,491 | +0.03(+0.33%) |
Apr 19, 2021 | 8.254 | 8.267 | 8.179 | 8.213 | 120,199 | -0.06(-0.74%) |
Apr 16, 2021 | 8.335 | 8.342 | 8.274 | 8.274 | 86,637 | -0.03(-0.33%) |
Apr 15, 2021 | 8.349 | 8.349 | 8.274 | 8.301 | 102,897 | +0.00(+0.00%) |
Apr 14, 2021 | 8.349 | 8.417 | 8.281 | 8.301 | 82,794 | -0.09(-1.06%) |
Apr 13, 2021 | 8.369 | 8.390 | 8.308 | 8.390 | 60,740 | +0.02(+0.24%) |
Apr 12, 2021 | 8.356 | 8.383 | 8.274 | 8.369 | 86,330 | +0.01(+0.08%) |
Apr 09, 2021 | 8.383 | 8.383 | 8.295 | 8.363 | 72,246 | -0.01(-0.16%) |
Apr 08, 2021 | 8.267 | 8.383 | 8.261 | 8.376 | 67,809 | +0.09(+1.07%) |
Apr 07, 2021 | 8.288 | 8.342 | 8.251 | 8.288 | 140,399 | -0.03(-0.33%) |
Apr 06, 2021 | 8.281 | 8.335 | 8.206 | 8.315 | 117,461 | +0.04(+0.49%) |
Apr 05, 2021 | 8.458 | 8.492 | 8.165 | 8.274 | 254,647 | -0.12(-1.46%) |