Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 7.788 | 7.807 | 7.743 | 7.743 | 17,210 | +0.00(+0.00%) |
Jun 29, 2021 | 7.689 | 7.770 | 7.662 | 7.743 | 20,657 | +0.03(+0.35%) |
Jun 28, 2021 | 7.743 | 7.770 | 7.716 | 7.716 | 25,853 | -0.03(-0.35%) |
Jun 25, 2021 | 7.752 | 7.779 | 7.734 | 7.743 | 5,539 | -0.07(-0.93%) |
Jun 24, 2021 | 7.870 | 7.870 | 7.807 | 7.816 | 26,487 | -0.01(-0.12%) |
Jun 23, 2021 | 7.779 | 7.861 | 7.779 | 7.825 | 82,435 | -0.02(-0.23%) |
Jun 22, 2021 | 7.816 | 7.843 | 7.798 | 7.843 | 4,427 | +0.02(+0.23%) |
Jun 21, 2021 | 7.925 | 7.925 | 7.807 | 7.825 | 9,242 | -0.09(-1.15%) |
Jun 18, 2021 | 7.843 | 7.915 | 7.843 | 7.915 | 85,627 | +0.14(+1.75%) |
Jun 17, 2021 | 7.845 | 7.845 | 7.779 | 7.779 | 19,579 | -0.07(-0.92%) |
Jun 16, 2021 | 7.752 | 7.852 | 7.752 | 7.852 | 40,560 | +0.05(+0.70%) |
Jun 15, 2021 | 7.734 | 7.798 | 7.734 | 7.798 | 9,267 | +0.07(+0.94%) |
Jun 14, 2021 | 7.743 | 7.751 | 7.725 | 7.725 | 15,442 | -0.05(-0.58%) |
Jun 11, 2021 | 7.734 | 7.770 | 7.734 | 7.770 | 10,215 | +0.03(+0.40%) |
Jun 10, 2021 | 7.770 | 7.770 | 7.734 | 7.739 | 14,821 | -0.04(-0.48%) |
Jun 09, 2021 | 7.825 | 7.825 | 7.716 | 7.777 | 55,843 | -0.01(-0.15%) |
Jun 08, 2021 | 7.852 | 7.852 | 7.788 | 7.788 | 4,723 | -0.08(-1.04%) |
Jun 07, 2021 | 7.915 | 7.943 | 7.852 | 7.870 | 27,804 | -0.08(-1.03%) |
Jun 04, 2021 | 7.952 | 7.974 | 7.915 | 7.952 | 134,355 | -0.01(-0.11%) |
Jun 03, 2021 | 7.961 | 7.988 | 7.952 | 7.961 | 11,411 | +0.01(+0.11%) |
Jun 02, 2021 | 7.934 | 7.958 | 7.925 | 7.952 | 17,348 | -0.03(-0.34%) |
Jun 01, 2021 | 7.915 | 7.988 | 7.870 | 7.979 | 14,437 | +0.02(+0.28%) |
May 28, 2021 | 7.916 | 7.961 | 7.915 | 7.956 | 5,989 | +0.00(+0.06%) |
May 27, 2021 | 7.952 | 7.979 | 7.943 | 7.952 | 10,808 | -0.02(-0.23%) |
May 26, 2021 | 7.961 | 7.997 | 7.961 | 7.970 | 10,638 | -0.03(-0.34%) |
May 25, 2021 | 7.979 | 8.024 | 7.970 | 7.997 | 15,913 | +0.03(+0.40%) |
May 24, 2021 | 7.979 | 7.979 | 7.916 | 7.965 | 25,026 | -0.03(-0.40%) |
May 21, 2021 | 7.952 | 7.997 | 7.934 | 7.997 | 12,056 | +0.01(+0.17%) |
May 20, 2021 | 8.060 | 8.060 | 7.943 | 7.983 | 12,958 | -0.10(-1.29%) |
May 19, 2021 | 8.088 | 8.178 | 8.079 | 8.088 | 235,776 | +0.06(+0.79%) |
May 18, 2021 | 7.970 | 8.024 | 7.970 | 8.024 | 8,345 | +0.05(+0.68%) |
May 17, 2021 | 8.060 | 8.060 | 7.961 | 7.970 | 16,859 | -0.01(-0.11%) |
May 14, 2021 | 7.979 | 8.024 | 7.943 | 7.979 | 24,367 | -0.09(-1.12%) |
May 13, 2021 | 8.197 | 8.197 | 8.024 | 8.070 | 33,137 | -0.04(-0.45%) |
May 12, 2021 | 8.097 | 8.142 | 8.060 | 8.106 | 40,756 | +0.04(+0.45%) |
May 11, 2021 | 8.106 | 8.114 | 8.024 | 8.070 | 20,090 | +0.07(+0.91%) |
May 10, 2021 | 8.070 | 8.070 | 7.915 | 7.997 | 55,888 | -0.05(-0.56%) |
May 07, 2021 | 8.097 | 8.097 | 7.997 | 8.042 | 16,079 | -0.04(-0.50%) |
May 06, 2021 | 8.109 | 8.142 | 8.079 | 8.083 | 12,846 | -0.04(-0.50%) |
May 05, 2021 | 8.114 | 8.124 | 8.085 | 8.124 | 24,322 | +0.00(+0.00%) |
May 04, 2021 | 8.142 | 8.142 | 8.067 | 8.124 | 23,848 | +0.05(+0.67%) |
May 03, 2021 | 8.124 | 8.129 | 8.025 | 8.070 | 20,709 | -0.09(-1.11%) |
Apr 30, 2021 | 8.197 | 8.197 | 8.110 | 8.160 | 33,418 | +0.04(+0.45%) |
Apr 29, 2021 | 8.079 | 8.152 | 8.070 | 8.124 | 26,247 | +0.01(+0.11%) |
Apr 28, 2021 | 8.097 | 8.115 | 8.084 | 8.115 | 10,287 | +0.03(+0.34%) |
Apr 27, 2021 | 8.070 | 8.115 | 8.070 | 8.088 | 5,802 | +0.00(+0.06%) |
Apr 26, 2021 | 8.070 | 8.092 | 8.061 | 8.083 | 5,002 | -0.01(-0.17%) |
Apr 23, 2021 | 8.070 | 8.127 | 8.053 | 8.097 | 15,330 | +0.00(+0.00%) |
Apr 22, 2021 | 8.070 | 8.149 | 8.070 | 8.097 | 16,335 | +0.02(+0.22%) |
Apr 21, 2021 | 8.079 | 8.142 | 8.052 | 8.079 | 27,315 | -0.04(-0.45%) |
Apr 20, 2021 | 8.133 | 8.150 | 8.106 | 8.115 | 59,553 | -0.02(-0.22%) |
Apr 19, 2021 | 8.133 | 8.169 | 8.130 | 8.133 | 22,185 | +0.00(+0.00%) |
Apr 16, 2021 | 8.160 | 8.195 | 8.115 | 8.133 | 19,631 | -0.03(-0.33%) |
Apr 15, 2021 | 8.215 | 8.215 | 8.160 | 8.160 | 21,217 | -0.09(-1.12%) |
Apr 14, 2021 | 8.260 | 8.269 | 8.206 | 8.253 | 136,421 | +0.00(+0.02%) |
Apr 13, 2021 | 8.314 | 8.314 | 8.251 | 8.251 | 16,554 | -0.06(-0.76%) |
Apr 12, 2021 | 8.333 | 8.351 | 8.314 | 8.314 | 7,344 | -0.05(-0.54%) |
Apr 09, 2021 | 8.333 | 8.360 | 8.287 | 8.360 | 17,646 | +0.02(+0.22%) |
Apr 08, 2021 | 8.305 | 8.342 | 8.287 | 8.342 | 4,733 | +0.07(+0.88%) |
Apr 07, 2021 | 8.314 | 8.314 | 8.251 | 8.269 | 8,816 | -0.02(-0.22%) |
Apr 06, 2021 | 8.269 | 8.314 | 8.242 | 8.287 | 14,303 | +0.03(+0.33%) |
Apr 05, 2021 | 8.251 | 8.292 | 8.233 | 8.260 | 30,580 | -0.07(-0.87%) |