Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.715 | 8.746 | 8.663 | 8.670 | 275,572 | -0.02(-0.17%) |
Jun 29, 2021 | 8.648 | 8.685 | 8.580 | 8.685 | 145,760 | +0.04(+0.44%) |
Jun 28, 2021 | 8.580 | 8.648 | 8.555 | 8.648 | 181,411 | +0.08(+0.97%) |
Jun 25, 2021 | 8.565 | 8.580 | 8.557 | 8.565 | 214,482 | -0.01(-0.09%) |
Jun 24, 2021 | 8.633 | 8.648 | 8.557 | 8.572 | 242,215 | +0.00(+0.00%) |
Jun 23, 2021 | 8.580 | 8.640 | 8.542 | 8.572 | 249,593 | -0.03(-0.35%) |
Jun 22, 2021 | 8.670 | 8.685 | 8.452 | 8.603 | 368,549 | -0.09(-1.07%) |
Jun 21, 2021 | 8.666 | 8.696 | 8.629 | 8.696 | 440,271 | +0.00(+0.00%) |
Jun 18, 2021 | 8.569 | 8.696 | 8.531 | 8.696 | 428,378 | +0.13(+1.48%) |
Jun 17, 2021 | 8.569 | 8.629 | 8.531 | 8.569 | 188,767 | +0.00(+0.00%) |
Jun 16, 2021 | 8.524 | 8.569 | 8.494 | 8.569 | 200,586 | +0.04(+0.53%) |
Jun 15, 2021 | 8.576 | 8.596 | 8.486 | 8.524 | 223,304 | -0.04(-0.44%) |
Jun 14, 2021 | 8.539 | 8.599 | 8.535 | 8.561 | 220,532 | +0.02(+0.26%) |
Jun 11, 2021 | 8.539 | 8.569 | 8.524 | 8.539 | 149,621 | +0.02(+0.26%) |
Jun 10, 2021 | 8.524 | 8.576 | 8.501 | 8.516 | 214,527 | +0.01(+0.18%) |
Jun 09, 2021 | 8.442 | 8.501 | 8.434 | 8.501 | 169,836 | +0.10(+1.16%) |
Jun 08, 2021 | 8.367 | 8.419 | 8.367 | 8.404 | 242,692 | +0.04(+0.54%) |
Jun 07, 2021 | 8.359 | 8.374 | 8.337 | 8.359 | 222,364 | -0.03(-0.36%) |
Jun 04, 2021 | 8.374 | 8.396 | 8.352 | 8.389 | 219,697 | +0.03(+0.36%) |
Jun 03, 2021 | 8.307 | 8.367 | 8.292 | 8.359 | 290,748 | +0.04(+0.45%) |
Jun 02, 2021 | 8.307 | 8.359 | 8.300 | 8.322 | 228,919 | +0.04(+0.45%) |
Jun 01, 2021 | 8.329 | 8.336 | 8.285 | 8.285 | 263,961 | -0.04(-0.54%) |
May 28, 2021 | 8.285 | 8.337 | 8.270 | 8.329 | 302,397 | +0.10(+1.18%) |
May 27, 2021 | 8.277 | 8.308 | 8.225 | 8.232 | 180,970 | -0.05(-0.63%) |
May 26, 2021 | 8.262 | 8.307 | 8.262 | 8.285 | 195,438 | +0.04(+0.45%) |
May 25, 2021 | 8.285 | 8.300 | 8.240 | 8.247 | 236,753 | -0.03(-0.36%) |
May 24, 2021 | 8.217 | 8.277 | 8.165 | 8.277 | 249,296 | +0.10(+1.28%) |
May 21, 2021 | 8.232 | 8.255 | 8.165 | 8.172 | 212,077 | -0.06(-0.73%) |
May 20, 2021 | 8.255 | 8.272 | 8.210 | 8.232 | 230,958 | -0.03(-0.31%) |
May 19, 2021 | 8.169 | 8.280 | 8.161 | 8.258 | 341,514 | +0.01(+0.18%) |
May 18, 2021 | 8.258 | 8.273 | 8.213 | 8.243 | 406,616 | -0.01(-0.09%) |
May 17, 2021 | 8.109 | 8.250 | 8.094 | 8.250 | 338,655 | +0.16(+1.93%) |
May 14, 2021 | 8.042 | 8.109 | 8.005 | 8.094 | 294,552 | +0.12(+1.49%) |
May 13, 2021 | 7.924 | 8.020 | 7.924 | 7.976 | 326,407 | +0.07(+0.85%) |
May 12, 2021 | 8.020 | 8.065 | 7.879 | 7.909 | 487,015 | -0.13(-1.57%) |
May 11, 2021 | 8.050 | 8.050 | 7.976 | 8.035 | 378,722 | -0.04(-0.55%) |
May 10, 2021 | 8.198 | 8.213 | 8.072 | 8.079 | 423,348 | -0.09(-1.09%) |
May 07, 2021 | 8.183 | 8.235 | 8.154 | 8.169 | 312,992 | +0.01(+0.09%) |
May 06, 2021 | 8.161 | 8.191 | 8.131 | 8.161 | 405,198 | +0.01(+0.09%) |
May 05, 2021 | 8.146 | 8.169 | 8.121 | 8.154 | 253,182 | +0.03(+0.37%) |
May 04, 2021 | 8.072 | 8.139 | 8.002 | 8.124 | 331,049 | +0.05(+0.64%) |
May 03, 2021 | 8.117 | 8.169 | 8.065 | 8.072 | 433,934 | -0.04(-0.55%) |
Apr 30, 2021 | 8.065 | 8.117 | 8.057 | 8.117 | 178,292 | +0.06(+0.74%) |
Apr 29, 2021 | 8.050 | 8.072 | 8.020 | 8.057 | 223,569 | +0.03(+0.37%) |
Apr 28, 2021 | 8.072 | 8.087 | 8.027 | 8.027 | 318,142 | -0.01(-0.18%) |
Apr 27, 2021 | 8.079 | 8.087 | 8.027 | 8.042 | 302,183 | -0.04(-0.46%) |
Apr 26, 2021 | 8.094 | 8.117 | 8.050 | 8.079 | 228,878 | -0.03(-0.37%) |
Apr 23, 2021 | 8.079 | 8.131 | 8.071 | 8.109 | 159,844 | +0.07(+0.83%) |
Apr 22, 2021 | 8.102 | 8.131 | 8.027 | 8.042 | 258,803 | -0.07(-0.86%) |
Apr 21, 2021 | 8.046 | 8.171 | 8.046 | 8.112 | 547,873 | +0.01(+0.18%) |
Apr 20, 2021 | 8.046 | 8.127 | 8.046 | 8.097 | 511,296 | +0.06(+0.73%) |
Apr 19, 2021 | 8.083 | 8.120 | 8.031 | 8.038 | 301,264 | -0.01(-0.18%) |
Apr 16, 2021 | 8.127 | 8.142 | 8.053 | 8.053 | 419,815 | -0.07(-0.82%) |
Apr 15, 2021 | 8.112 | 8.156 | 8.101 | 8.120 | 266,072 | +0.02(+0.27%) |
Apr 14, 2021 | 8.097 | 8.120 | 8.083 | 8.097 | 316,238 | +0.00(+0.00%) |
Apr 13, 2021 | 8.038 | 8.097 | 8.016 | 8.097 | 212,859 | +0.07(+0.92%) |
Apr 12, 2021 | 8.002 | 8.043 | 7.994 | 8.024 | 231,077 | +0.01(+0.18%) |
Apr 09, 2021 | 8.024 | 8.038 | 8.009 | 8.009 | 204,754 | -0.03(-0.37%) |
Apr 08, 2021 | 8.046 | 8.046 | 8.024 | 8.038 | 197,504 | +0.01(+0.18%) |
Apr 07, 2021 | 8.016 | 8.053 | 8.016 | 8.024 | 180,481 | +0.00(+0.00%) |
Apr 06, 2021 | 8.002 | 8.046 | 8.002 | 8.024 | 165,260 | +0.00(+0.00%) |
Apr 05, 2021 | 8.038 | 8.068 | 8.002 | 8.024 | 201,847 | +0.02(+0.28%) |