Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.970 | 10.25 | 9.910 | 10.18 | 10,501 | +0.15(+1.50%) |
Jun 29, 2021 | 10.07 | 10.30 | 10.01 | 10.03 | 11,376 | +0.08(+0.80%) |
Jun 28, 2021 | 10.09 | 10.09 | 9.900 | 9.950 | 11,236 | +0.18(+1.84%) |
Jun 25, 2021 | 9.650 | 9.770 | 9.625 | 9.770 | 15,802 | +0.21(+2.23%) |
Jun 24, 2021 | 9.370 | 9.570 | 9.370 | 9.557 | 14,752 | +0.21(+2.21%) |
Jun 23, 2021 | 9.380 | 9.420 | 9.321 | 9.350 | 3,135 | +0.12(+1.25%) |
Jun 22, 2021 | 9.220 | 9.250 | 9.200 | 9.235 | 2,937 | +0.16(+1.82%) |
Jun 21, 2021 | 9.010 | 9.110 | 8.960 | 9.070 | 9,476 | -0.07(-0.77%) |
Jun 18, 2021 | 9.190 | 9.212 | 9.140 | 9.140 | 5,957 | -0.09(-0.98%) |
Jun 17, 2021 | 9.190 | 9.230 | 9.110 | 9.230 | 5,667 | +0.04(+0.44%) |
Jun 16, 2021 | 9.090 | 9.240 | 9.090 | 9.190 | 8,663 | +0.05(+0.60%) |
Jun 15, 2021 | 9.380 | 9.380 | 9.135 | 9.135 | 26,160 | -0.25(-2.66%) |
Jun 14, 2021 | 9.310 | 9.400 | 9.250 | 9.385 | 4,543 | +0.16(+1.79%) |
Jun 11, 2021 | 9.050 | 9.280 | 9.050 | 9.220 | 149,117 | +0.30(+3.36%) |
Jun 10, 2021 | 8.930 | 9.030 | 8.920 | 8.920 | 3,368 | -0.03(-0.34%) |
Jun 09, 2021 | 8.970 | 8.980 | 8.890 | 8.950 | 13,134 | +0.07(+0.79%) |
Jun 08, 2021 | 9.010 | 9.040 | 8.880 | 8.880 | 21,325 | +0.04(+0.51%) |
Jun 07, 2021 | 8.800 | 8.860 | 8.800 | 8.835 | 49,206 | -0.00(-0.06%) |
Jun 04, 2021 | 8.730 | 8.900 | 8.730 | 8.840 | 1,768 | +0.06(+0.68%) |
Jun 03, 2021 | 8.719 | 8.780 | 8.651 | 8.780 | 310,401 | +0.05(+0.57%) |
Jun 02, 2021 | 8.730 | 8.730 | 8.730 | 8.730 | 243 | -0.06(-0.68%) |
Jun 01, 2021 | 8.750 | 8.820 | 8.731 | 8.790 | 10,817 | +0.28(+3.29%) |
May 28, 2021 | 8.480 | 8.570 | 8.480 | 8.510 | 968 | +0.03(+0.30%) |
May 27, 2021 | 8.590 | 8.590 | 8.410 | 8.485 | 3,409 | -0.12(-1.40%) |
May 26, 2021 | 8.560 | 8.605 | 8.560 | 8.605 | 1,291 | +0.09(+1.06%) |
May 25, 2021 | 8.490 | 8.515 | 8.490 | 8.515 | 1,201 | +0.07(+0.77%) |
May 24, 2021 | 8.440 | 8.450 | 8.400 | 8.450 | 3,904 | -0.05(-0.60%) |
May 21, 2021 | 8.526 | 8.526 | 8.500 | 8.501 | 1,023 | -0.05(-0.57%) |
May 20, 2021 | 8.470 | 8.550 | 8.450 | 8.550 | 3,554 | -0.06(-0.70%) |
May 19, 2021 | 8.500 | 8.610 | 8.495 | 8.610 | 5,043 | -0.03(-0.35%) |
May 18, 2021 | 8.740 | 8.740 | 8.640 | 8.640 | 4,144 | -0.24(-2.70%) |
May 17, 2021 | 8.690 | 8.880 | 8.690 | 8.880 | 9,628 | +0.35(+4.04%) |
May 14, 2021 | 8.570 | 8.570 | 8.530 | 8.535 | 1,861 | -0.01(-0.16%) |
May 13, 2021 | 8.480 | 8.578 | 8.440 | 8.549 | 1,676 | +0.05(+0.57%) |
May 12, 2021 | 8.470 | 8.580 | 8.450 | 8.501 | 17,199 | +0.02(+0.25%) |
May 11, 2021 | 8.330 | 8.480 | 8.301 | 8.480 | 34,615 | +0.00(+0.00%) |
May 10, 2021 | 8.420 | 8.500 | 8.420 | 8.480 | 8,730 | -0.01(-0.18%) |
May 07, 2021 | 8.460 | 8.520 | 8.455 | 8.495 | 4,384 | +0.07(+0.89%) |
May 06, 2021 | 8.410 | 8.420 | 8.350 | 8.420 | 1,469 | -0.02(-0.21%) |
May 05, 2021 | 8.460 | 8.460 | 8.437 | 8.437 | 495 | -0.02(-0.27%) |
May 04, 2021 | 8.440 | 8.460 | 8.390 | 8.460 | 39,280 | +0.03(+0.30%) |
May 03, 2021 | 8.470 | 8.482 | 8.430 | 8.435 | 1,126 | +0.01(+0.08%) |
Apr 30, 2021 | 8.360 | 8.428 | 8.360 | 8.428 | 100 | +0.05(+0.57%) |
Apr 29, 2021 | 8.400 | 8.400 | 8.340 | 8.380 | 2,717 | -0.04(-0.49%) |
Apr 28, 2021 | 8.450 | 8.455 | 8.400 | 8.421 | 1,304 | -0.03(-0.40%) |
Apr 27, 2021 | 8.300 | 8.455 | 8.300 | 8.455 | 3,338 | +0.18(+2.18%) |
Apr 26, 2021 | 8.230 | 8.280 | 8.223 | 8.275 | 4,488 | +0.05(+0.55%) |
Apr 23, 2021 | 8.200 | 8.250 | 8.200 | 8.230 | 3,100 | -0.02(-0.24%) |
Apr 22, 2021 | 8.270 | 8.294 | 8.250 | 8.250 | 2,793 | +0.05(+0.61%) |
Apr 21, 2021 | 8.290 | 8.290 | 8.174 | 8.200 | 1,180 | -0.06(-0.77%) |
Apr 20, 2021 | 8.240 | 8.263 | 8.240 | 8.263 | 2,667 | +0.00(+0.04%) |
Apr 19, 2021 | 8.150 | 8.288 | 8.150 | 8.260 | 21,221 | +0.12(+1.42%) |
Apr 16, 2021 | 7.980 | 8.145 | 7.980 | 8.145 | 2,300 | +0.08(+0.93%) |
Apr 15, 2021 | 7.990 | 8.080 | 7.990 | 8.070 | 34,378 | +0.07(+0.88%) |
Apr 14, 2021 | 8.020 | 8.065 | 7.980 | 7.999 | 14,811 | -0.04(-0.45%) |
Apr 13, 2021 | 8.030 | 8.062 | 8.030 | 8.035 | 9,354 | +0.08(+0.94%) |
Apr 12, 2021 | 7.940 | 8.010 | 7.931 | 7.960 | 16,814 | +0.06(+0.76%) |
Apr 09, 2021 | 7.880 | 7.900 | 7.870 | 7.900 | 2,500 | +0.03(+0.32%) |
Apr 08, 2021 | 7.860 | 7.875 | 7.820 | 7.875 | 3,320 | +0.09(+1.22%) |
Apr 07, 2021 | 7.610 | 7.875 | 7.610 | 7.780 | 3,411 | +0.07(+0.86%) |
Apr 06, 2021 | 7.710 | 7.810 | 7.660 | 7.714 | 3,341 | -0.04(-0.46%) |
Apr 05, 2021 | 7.830 | 7.830 | 7.656 | 7.750 | 9,318 | -0.18(-2.21%) |