Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.939 | 8.989 | 8.732 | 8.776 | 43,721 | -0.11(-1.25%) |
Jun 29, 2021 | 8.946 | 8.961 | 8.825 | 8.887 | 27,258 | -0.01(-0.08%) |
Jun 28, 2021 | 8.812 | 8.998 | 8.812 | 8.895 | 51,382 | +0.07(+0.75%) |
Jun 25, 2021 | 8.769 | 8.887 | 8.769 | 8.828 | 39,138 | +0.03(+0.34%) |
Jun 24, 2021 | 8.858 | 8.872 | 8.784 | 8.799 | 27,770 | +0.01(+0.08%) |
Jun 23, 2021 | 8.806 | 8.844 | 8.791 | 8.791 | 23,974 | +0.02(+0.25%) |
Jun 22, 2021 | 8.747 | 8.831 | 8.710 | 8.769 | 26,222 | +0.03(+0.34%) |
Jun 21, 2021 | 8.725 | 8.747 | 8.725 | 8.739 | 29,262 | +0.01(+0.17%) |
Jun 18, 2021 | 8.695 | 8.762 | 8.670 | 8.725 | 23,139 | +0.04(+0.43%) |
Jun 17, 2021 | 8.702 | 8.725 | 8.638 | 8.688 | 14,505 | -0.07(-0.84%) |
Jun 16, 2021 | 8.621 | 8.762 | 8.584 | 8.762 | 64,004 | +0.13(+1.46%) |
Jun 15, 2021 | 8.680 | 8.710 | 8.579 | 8.636 | 29,792 | -0.05(-0.60%) |
Jun 14, 2021 | 8.665 | 8.776 | 8.665 | 8.688 | 14,774 | +0.03(+0.34%) |
Jun 11, 2021 | 8.725 | 8.782 | 8.651 | 8.658 | 43,906 | -0.08(-0.93%) |
Jun 10, 2021 | 8.732 | 8.791 | 8.720 | 8.739 | 17,214 | -0.02(-0.25%) |
Jun 09, 2021 | 8.747 | 8.762 | 8.644 | 8.762 | 55,069 | +0.04(+0.42%) |
Jun 08, 2021 | 8.607 | 8.747 | 8.593 | 8.725 | 76,518 | +0.09(+1.02%) |
Jun 07, 2021 | 8.681 | 8.688 | 8.600 | 8.637 | 59,428 | -0.02(-0.25%) |
Jun 04, 2021 | 8.835 | 8.835 | 8.637 | 8.659 | 40,019 | -0.11(-1.26%) |
Jun 03, 2021 | 8.732 | 8.776 | 8.644 | 8.769 | 55,677 | +0.08(+0.93%) |
Jun 02, 2021 | 8.666 | 8.739 | 8.607 | 8.688 | 41,618 | -0.10(-1.17%) |
Jun 01, 2021 | 8.673 | 8.791 | 8.336 | 8.791 | 48,211 | +0.15(+1.79%) |
May 28, 2021 | 8.541 | 8.658 | 8.541 | 8.637 | 33,863 | +0.10(+1.12%) |
May 27, 2021 | 8.717 | 8.717 | 8.527 | 8.541 | 18,589 | -0.12(-1.44%) |
May 26, 2021 | 8.739 | 8.739 | 8.604 | 8.666 | 29,027 | -0.09(-1.01%) |
May 25, 2021 | 8.629 | 8.754 | 8.600 | 8.754 | 35,832 | +0.18(+2.05%) |
May 24, 2021 | 8.578 | 8.666 | 8.578 | 8.578 | 16,278 | +0.00(+0.00%) |
May 21, 2021 | 8.578 | 8.629 | 8.541 | 8.578 | 20,568 | +0.04(+0.52%) |
May 20, 2021 | 8.534 | 8.585 | 8.467 | 8.534 | 25,952 | +0.05(+0.61%) |
May 19, 2021 | 8.416 | 8.482 | 8.384 | 8.482 | 18,655 | +0.01(+0.09%) |
May 18, 2021 | 8.446 | 8.475 | 8.343 | 8.475 | 23,930 | +0.12(+1.41%) |
May 17, 2021 | 8.365 | 8.475 | 8.284 | 8.358 | 69,123 | +0.02(+0.26%) |
May 14, 2021 | 8.292 | 8.402 | 8.269 | 8.336 | 12,823 | +0.04(+0.44%) |
May 13, 2021 | 8.181 | 8.351 | 8.181 | 8.299 | 19,711 | +0.12(+1.44%) |
May 12, 2021 | 8.593 | 8.593 | 8.145 | 8.181 | 78,901 | -0.45(-5.19%) |
May 11, 2021 | 8.753 | 8.804 | 8.564 | 8.629 | 65,113 | -0.14(-1.58%) |
May 10, 2021 | 8.819 | 9.315 | 8.731 | 8.768 | 118,503 | +0.09(+1.09%) |
May 07, 2021 | 8.702 | 8.702 | 8.627 | 8.673 | 22,755 | +0.01(+0.17%) |
May 06, 2021 | 8.666 | 8.673 | 8.637 | 8.659 | 47,519 | +0.02(+0.25%) |
May 05, 2021 | 8.607 | 8.666 | 8.600 | 8.637 | 31,114 | +0.04(+0.42%) |
May 04, 2021 | 8.571 | 8.644 | 8.513 | 8.600 | 52,239 | +0.05(+0.60%) |
May 03, 2021 | 8.564 | 8.586 | 8.492 | 8.549 | 28,731 | +0.06(+0.69%) |
Apr 30, 2021 | 8.535 | 8.586 | 8.418 | 8.491 | 50,997 | -0.08(-0.98%) |
Apr 29, 2021 | 8.586 | 8.586 | 8.556 | 8.575 | 17,820 | -0.01(-0.13%) |
Apr 28, 2021 | 8.532 | 8.607 | 8.532 | 8.586 | 18,238 | +0.04(+0.51%) |
Apr 27, 2021 | 8.520 | 8.564 | 8.513 | 8.542 | 16,147 | +0.04(+0.45%) |
Apr 26, 2021 | 8.476 | 8.556 | 8.450 | 8.504 | 31,055 | +0.03(+0.32%) |
Apr 23, 2021 | 8.520 | 8.549 | 8.440 | 8.476 | 44,417 | -0.01(-0.09%) |
Apr 22, 2021 | 8.425 | 8.520 | 8.389 | 8.483 | 49,707 | +0.05(+0.61%) |
Apr 21, 2021 | 8.513 | 8.545 | 8.410 | 8.432 | 41,058 | -0.09(-1.03%) |
Apr 20, 2021 | 8.556 | 8.556 | 8.513 | 8.520 | 21,837 | -0.04(-0.51%) |
Apr 19, 2021 | 8.535 | 8.615 | 8.527 | 8.564 | 55,279 | +0.03(+0.34%) |
Apr 16, 2021 | 8.454 | 8.586 | 8.454 | 8.535 | 46,336 | +0.07(+0.78%) |
Apr 15, 2021 | 8.454 | 8.469 | 8.411 | 8.469 | 19,900 | +0.03(+0.35%) |
Apr 14, 2021 | 8.498 | 8.513 | 8.425 | 8.440 | 33,029 | -0.03(-0.34%) |
Apr 13, 2021 | 8.432 | 8.468 | 8.425 | 8.468 | 17,751 | +0.04(+0.43%) |
Apr 12, 2021 | 8.462 | 8.505 | 8.403 | 8.432 | 68,794 | -0.14(-1.62%) |
Apr 09, 2021 | 8.527 | 8.607 | 8.491 | 8.571 | 14,531 | +0.01(+0.17%) |
Apr 08, 2021 | 8.455 | 8.586 | 8.455 | 8.556 | 23,097 | +0.08(+0.94%) |
Apr 07, 2021 | 8.462 | 8.571 | 8.411 | 8.477 | 24,764 | +0.05(+0.60%) |
Apr 06, 2021 | 8.440 | 8.440 | 8.397 | 8.426 | 24,155 | -0.04(-0.43%) |
Apr 05, 2021 | 8.361 | 8.462 | 8.346 | 8.462 | 45,217 | +0.10(+1.21%) |