Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.000 | 8.260 | 7.930 | 8.090 | 32,985 | +0.07(+0.87%) |
Jun 29, 2021 | 8.010 | 8.200 | 7.890 | 8.020 | 28,505 | -0.01(-0.12%) |
Jun 28, 2021 | 8.050 | 8.075 | 7.742 | 8.030 | 23,080 | -0.02(-0.25%) |
Jun 25, 2021 | 8.190 | 8.280 | 8.050 | 8.050 | 19,254 | -0.19(-2.31%) |
Jun 24, 2021 | 8.190 | 8.250 | 8.070 | 8.240 | 22,223 | +0.04(+0.49%) |
Jun 23, 2021 | 8.130 | 8.400 | 7.980 | 8.200 | 18,881 | +0.20(+2.50%) |
Jun 22, 2021 | 8.090 | 8.180 | 7.990 | 8.000 | 49,149 | -0.05(-0.62%) |
Jun 21, 2021 | 8.070 | 8.250 | 8.010 | 8.050 | 21,005 | -0.03(-0.37%) |
Jun 18, 2021 | 8.060 | 8.290 | 8.000 | 8.080 | 34,137 | +0.05(+0.62%) |
Jun 17, 2021 | 8.570 | 8.930 | 8.020 | 8.030 | 47,071 | -0.50(-5.86%) |
Jun 16, 2021 | 8.720 | 8.950 | 8.520 | 8.530 | 37,728 | -0.25(-2.85%) |
Jun 15, 2021 | 8.810 | 8.900 | 8.530 | 8.780 | 13,020 | +0.01(+0.11%) |
Jun 14, 2021 | 8.890 | 8.900 | 8.520 | 8.770 | 23,288 | -0.07(-0.79%) |
Jun 11, 2021 | 8.560 | 8.900 | 8.560 | 8.840 | 22,435 | +0.25(+2.91%) |
Jun 10, 2021 | 8.710 | 8.920 | 8.510 | 8.590 | 19,901 | +0.01(+0.12%) |
Jun 09, 2021 | 8.760 | 8.820 | 8.480 | 8.580 | 23,699 | -0.10(-1.15%) |
Jun 08, 2021 | 8.820 | 8.850 | 8.640 | 8.680 | 8,972 | -0.09(-1.03%) |
Jun 07, 2021 | 8.990 | 9.148 | 8.700 | 8.770 | 26,480 | -0.31(-3.41%) |
Jun 04, 2021 | 8.880 | 9.190 | 8.765 | 9.080 | 45,678 | +0.28(+3.18%) |
Jun 03, 2021 | 8.500 | 9.010 | 8.500 | 8.800 | 24,411 | +0.35(+4.08%) |
Jun 02, 2021 | 8.410 | 8.840 | 8.312 | 8.455 | 35,022 | +0.04(+0.54%) |
Jun 01, 2021 | 8.270 | 8.880 | 8.200 | 8.410 | 23,685 | +0.25(+3.06%) |
May 28, 2021 | 8.300 | 8.340 | 8.040 | 8.160 | 7,364 | -0.08(-0.97%) |
May 27, 2021 | 8.120 | 8.280 | 8.120 | 8.240 | 7,524 | +0.07(+0.86%) |
May 26, 2021 | 8.200 | 8.380 | 8.010 | 8.170 | 14,318 | +0.05(+0.62%) |
May 25, 2021 | 8.250 | 8.305 | 7.990 | 8.120 | 85,452 | -0.13(-1.58%) |
May 24, 2021 | 8.160 | 8.340 | 8.025 | 8.250 | 26,096 | +0.16(+1.98%) |
May 21, 2021 | 8.280 | 8.280 | 8.000 | 8.090 | 17,663 | -0.19(-2.29%) |
May 20, 2021 | 8.130 | 8.390 | 8.130 | 8.280 | 9,960 | +0.26(+3.24%) |
May 19, 2021 | 8.250 | 8.399 | 7.960 | 8.020 | 40,885 | -0.23(-2.79%) |
May 18, 2021 | 8.070 | 8.430 | 8.070 | 8.250 | 30,070 | +0.22(+2.74%) |
May 17, 2021 | 8.260 | 8.330 | 8.000 | 8.030 | 12,995 | +0.03(+0.37%) |
May 14, 2021 | 7.810 | 8.080 | 7.750 | 8.000 | 26,277 | +0.18(+2.30%) |
May 13, 2021 | 8.000 | 8.007 | 7.728 | 7.820 | 14,807 | -0.23(-2.86%) |
May 12, 2021 | 7.810 | 8.410 | 7.810 | 8.050 | 53,187 | +0.17(+2.09%) |
May 11, 2021 | 7.555 | 8.230 | 7.300 | 7.885 | 15,200 | +0.21(+2.67%) |
May 10, 2021 | 7.770 | 8.110 | 7.680 | 7.680 | 29,187 | -0.09(-1.16%) |
May 07, 2021 | 7.700 | 8.590 | 7.360 | 7.770 | 79,812 | -0.03(-0.38%) |
May 06, 2021 | 7.957 | 8.092 | 7.683 | 7.800 | 11,926 | +0.10(+1.30%) |
May 05, 2021 | 7.400 | 7.980 | 7.400 | 7.700 | 16,647 | +0.30(+4.05%) |
May 04, 2021 | 7.660 | 7.660 | 7.390 | 7.400 | 14,774 | -0.25(-3.27%) |
May 03, 2021 | 7.640 | 7.850 | 7.600 | 7.650 | 15,469 | +0.13(+1.73%) |
Apr 30, 2021 | 7.760 | 7.810 | 7.520 | 7.520 | 23,200 | -0.32(-4.08%) |
Apr 29, 2021 | 7.900 | 8.190 | 7.780 | 7.840 | 12,301 | +0.03(+0.38%) |
Apr 28, 2021 | 7.950 | 8.240 | 7.780 | 7.810 | 14,961 | -0.09(-1.14%) |
Apr 27, 2021 | 8.060 | 8.100 | 7.790 | 7.900 | 11,500 | -0.07(-0.88%) |
Apr 26, 2021 | 8.160 | 8.286 | 7.950 | 7.970 | 16,350 | -0.22(-2.69%) |
Apr 23, 2021 | 7.920 | 8.190 | 7.820 | 8.190 | 18,800 | +0.24(+3.02%) |
Apr 22, 2021 | 7.930 | 8.230 | 7.860 | 7.950 | 14,725 | +0.13(+1.66%) |
Apr 21, 2021 | 7.780 | 8.040 | 7.601 | 7.820 | 18,654 | +0.07(+0.90%) |
Apr 20, 2021 | 8.110 | 8.300 | 7.750 | 7.750 | 104,948 | -0.48(-5.83%) |
Apr 19, 2021 | 8.290 | 8.490 | 8.230 | 8.230 | 20,493 | -0.03(-0.36%) |
Apr 16, 2021 | 8.490 | 8.500 | 8.260 | 8.260 | 112,400 | -0.24(-2.82%) |
Apr 15, 2021 | 8.480 | 8.540 | 8.339 | 8.500 | 31,720 | +0.15(+1.80%) |
Apr 14, 2021 | 8.230 | 8.510 | 8.200 | 8.350 | 36,789 | +0.13(+1.58%) |
Apr 13, 2021 | 8.270 | 8.550 | 8.130 | 8.220 | 51,398 | -0.18(-2.14%) |
Apr 12, 2021 | 8.760 | 8.780 | 8.320 | 8.400 | 18,977 | -0.31(-3.56%) |
Apr 09, 2021 | 8.650 | 8.810 | 8.620 | 8.710 | 17,000 | -0.01(-0.11%) |
Apr 08, 2021 | 9.250 | 9.250 | 8.640 | 8.720 | 19,584 | -0.41(-4.49%) |
Apr 07, 2021 | 8.800 | 9.470 | 8.800 | 9.130 | 22,300 | +0.33(+3.75%) |
Apr 06, 2021 | 8.990 | 9.000 | 8.800 | 8.800 | 25,495 | -0.20(-2.22%) |
Apr 05, 2021 | 9.170 | 9.170 | 8.880 | 9.000 | 23,587 | -0.01(-0.11%) |