Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 7.797 | 8.185 | 7.749 | 7.870 | 1,506,584 | +0.14(+1.80%) |
Jun 29, 2021 | 7.672 | 7.775 | 7.672 | 7.731 | 269,446 | +0.05(+0.67%) |
Jun 28, 2021 | 7.738 | 7.794 | 7.584 | 7.679 | 460,462 | -0.12(-1.50%) |
Jun 25, 2021 | 7.650 | 7.841 | 7.614 | 7.797 | 714,372 | +0.18(+2.31%) |
Jun 24, 2021 | 7.562 | 7.687 | 7.522 | 7.621 | 761,316 | +0.02(+0.29%) |
Jun 23, 2021 | 7.701 | 7.745 | 7.562 | 7.599 | 378,228 | -0.04(-0.48%) |
Jun 22, 2021 | 7.731 | 7.731 | 7.584 | 7.636 | 383,724 | -0.09(-1.14%) |
Jun 21, 2021 | 7.431 | 7.731 | 7.410 | 7.723 | 740,126 | +0.22(+2.93%) |
Jun 18, 2021 | 7.511 | 7.584 | 7.467 | 7.504 | 928,673 | -0.10(-1.35%) |
Jun 17, 2021 | 7.782 | 7.797 | 7.489 | 7.606 | 570,649 | -0.14(-1.80%) |
Jun 16, 2021 | 7.848 | 7.892 | 7.738 | 7.745 | 531,754 | -0.12(-1.49%) |
Jun 15, 2021 | 7.738 | 7.877 | 7.655 | 7.862 | 598,187 | +0.20(+2.68%) |
Jun 14, 2021 | 7.650 | 7.855 | 7.614 | 7.658 | 978,133 | +0.00(+0.00%) |
Jun 11, 2021 | 7.423 | 7.681 | 7.409 | 7.658 | 996,130 | +0.29(+3.87%) |
Jun 10, 2021 | 7.343 | 7.438 | 7.313 | 7.372 | 549,496 | +0.03(+0.40%) |
Jun 09, 2021 | 7.357 | 7.357 | 7.299 | 7.343 | 319,561 | +0.02(+0.30%) |
Jun 08, 2021 | 7.284 | 7.357 | 7.270 | 7.321 | 396,886 | +0.00(+0.00%) |
Jun 07, 2021 | 7.357 | 7.365 | 7.248 | 7.321 | 673,058 | +0.00(+0.00%) |
Jun 04, 2021 | 7.518 | 7.540 | 7.302 | 7.321 | 832,313 | -0.09(-1.19%) |
Jun 03, 2021 | 7.496 | 7.577 | 7.387 | 7.409 | 802,149 | -0.07(-0.98%) |
Jun 02, 2021 | 7.518 | 7.518 | 7.306 | 7.482 | 1,293,982 | +0.10(+1.39%) |
Jun 01, 2021 | 7.284 | 7.482 | 7.262 | 7.379 | 873,407 | +0.13(+1.82%) |
May 28, 2021 | 7.226 | 7.248 | 7.167 | 7.248 | 180,062 | +0.06(+0.81%) |
May 27, 2021 | 7.174 | 7.196 | 7.101 | 7.189 | 129,436 | +0.07(+1.03%) |
May 26, 2021 | 7.043 | 7.204 | 7.043 | 7.116 | 106,423 | +0.07(+0.93%) |
May 25, 2021 | 7.248 | 7.248 | 7.050 | 7.050 | 338,167 | -0.23(-3.12%) |
May 24, 2021 | 7.313 | 7.379 | 7.204 | 7.277 | 273,216 | +0.04(+0.51%) |
May 21, 2021 | 7.401 | 7.401 | 7.182 | 7.240 | 323,199 | -0.08(-1.10%) |
May 20, 2021 | 7.313 | 7.321 | 7.167 | 7.321 | 140,579 | +0.07(+0.91%) |
May 19, 2021 | 7.233 | 7.350 | 7.035 | 7.255 | 567,399 | -0.04(-0.60%) |
May 18, 2021 | 7.321 | 7.460 | 7.255 | 7.299 | 302,858 | +0.02(+0.30%) |
May 17, 2021 | 7.357 | 7.423 | 7.218 | 7.277 | 497,383 | -0.14(-1.88%) |
May 14, 2021 | 7.343 | 7.504 | 7.343 | 7.416 | 415,286 | +0.12(+1.71%) |
May 13, 2021 | 7.335 | 7.379 | 7.204 | 7.291 | 332,213 | -0.05(-0.75%) |
May 12, 2021 | 7.627 | 7.663 | 7.310 | 7.346 | 763,737 | -0.24(-3.13%) |
May 11, 2021 | 7.663 | 7.693 | 7.440 | 7.584 | 485,447 | -0.16(-2.04%) |
May 10, 2021 | 7.699 | 7.807 | 7.641 | 7.742 | 377,692 | +0.09(+1.13%) |
May 07, 2021 | 7.634 | 7.785 | 7.483 | 7.656 | 542,132 | +0.05(+0.66%) |
May 06, 2021 | 7.742 | 7.742 | 7.483 | 7.605 | 365,873 | -0.05(-0.66%) |
May 05, 2021 | 7.764 | 7.821 | 7.613 | 7.656 | 304,530 | +0.01(+0.19%) |
May 04, 2021 | 7.238 | 7.692 | 7.231 | 7.641 | 740,316 | +0.18(+2.41%) |
May 03, 2021 | 7.411 | 7.533 | 7.325 | 7.462 | 463,543 | +0.07(+0.97%) |
Apr 30, 2021 | 7.469 | 7.613 | 7.382 | 7.390 | 466,139 | -0.13(-1.72%) |
Apr 29, 2021 | 7.569 | 7.620 | 7.418 | 7.519 | 483,607 | -0.02(-0.29%) |
Apr 28, 2021 | 7.469 | 7.555 | 7.462 | 7.541 | 362,043 | +0.14(+1.95%) |
Apr 27, 2021 | 7.483 | 7.512 | 7.332 | 7.397 | 260,470 | +0.02(+0.29%) |
Apr 26, 2021 | 7.195 | 7.541 | 7.195 | 7.375 | 334,434 | +0.19(+2.60%) |
Apr 23, 2021 | 7.368 | 7.433 | 7.159 | 7.188 | 613,458 | -0.09(-1.28%) |
Apr 22, 2021 | 7.303 | 7.526 | 7.231 | 7.282 | 635,599 | -0.09(-1.27%) |
Apr 21, 2021 | 6.972 | 7.382 | 6.969 | 7.375 | 468,226 | +0.28(+3.96%) |
Apr 20, 2021 | 7.253 | 7.253 | 6.836 | 7.095 | 574,653 | -0.17(-2.38%) |
Apr 19, 2021 | 7.282 | 7.411 | 7.202 | 7.267 | 513,107 | -0.07(-0.98%) |
Apr 16, 2021 | 7.224 | 7.440 | 7.152 | 7.339 | 990,372 | +0.14(+2.00%) |
Apr 15, 2021 | 7.123 | 7.224 | 7.037 | 7.195 | 983,119 | +0.07(+1.01%) |
Apr 14, 2021 | 6.663 | 7.195 | 6.634 | 7.123 | 1,534,400 | +0.53(+8.08%) |
Apr 13, 2021 | 6.584 | 6.692 | 6.576 | 6.591 | 372,327 | +0.01(+0.11%) |
Apr 12, 2021 | 6.620 | 6.713 | 6.576 | 6.584 | 290,859 | -0.04(-0.54%) |
Apr 09, 2021 | 6.389 | 6.627 | 6.389 | 6.620 | 471,698 | +0.25(+3.95%) |
Apr 08, 2021 | 6.433 | 6.433 | 6.296 | 6.368 | 254,005 | -0.05(-0.78%) |
Apr 07, 2021 | 6.418 | 6.533 | 6.332 | 6.418 | 203,958 | -0.04(-0.56%) |
Apr 06, 2021 | 6.490 | 6.584 | 6.382 | 6.454 | 200,929 | +0.03(+0.45%) |
Apr 05, 2021 | 6.533 | 6.533 | 6.361 | 6.425 | 310,004 | -0.14(-2.19%) |