Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.313 | 8.389 | 8.151 | 8.351 | 314,247 | +0.06(+0.69%) |
Jun 29, 2021 | 8.332 | 8.380 | 8.185 | 8.294 | 242,942 | -0.03(-0.34%) |
Jun 28, 2021 | 8.285 | 8.499 | 8.227 | 8.323 | 499,810 | +0.14(+1.75%) |
Jun 25, 2021 | 8.332 | 8.370 | 8.113 | 8.180 | 2,858,560 | -0.10(-1.15%) |
Jun 24, 2021 | 8.361 | 8.418 | 8.075 | 8.275 | 430,205 | +0.05(+0.58%) |
Jun 23, 2021 | 8.075 | 8.456 | 8.075 | 8.227 | 504,130 | +0.17(+2.13%) |
Jun 22, 2021 | 8.132 | 8.170 | 7.904 | 8.056 | 398,694 | -0.10(-1.17%) |
Jun 21, 2021 | 7.866 | 8.218 | 7.856 | 8.151 | 489,468 | +0.29(+3.63%) |
Jun 18, 2021 | 8.551 | 8.551 | 7.732 | 7.866 | 1,380,208 | -0.63(-7.40%) |
Jun 17, 2021 | 8.323 | 8.608 | 8.285 | 8.494 | 584,238 | +0.12(+1.48%) |
Jun 16, 2021 | 8.618 | 8.646 | 8.237 | 8.370 | 462,233 | -0.26(-2.98%) |
Jun 15, 2021 | 8.704 | 8.799 | 8.584 | 8.627 | 377,310 | -0.08(-0.88%) |
Jun 14, 2021 | 8.399 | 8.789 | 8.399 | 8.704 | 504,634 | +0.31(+3.75%) |
Jun 11, 2021 | 8.580 | 8.656 | 8.351 | 8.389 | 439,878 | -0.16(-1.89%) |
Jun 10, 2021 | 8.599 | 8.818 | 8.456 | 8.551 | 753,577 | -0.09(-0.99%) |
Jun 09, 2021 | 8.456 | 8.723 | 8.427 | 8.637 | 644,515 | +0.21(+2.49%) |
Jun 08, 2021 | 8.427 | 8.618 | 8.342 | 8.427 | 527,859 | +0.06(+0.68%) |
Jun 07, 2021 | 8.304 | 8.446 | 8.294 | 8.370 | 430,580 | +0.10(+1.15%) |
Jun 04, 2021 | 8.227 | 8.380 | 8.227 | 8.275 | 314,577 | +0.02(+0.23%) |
Jun 03, 2021 | 8.256 | 8.323 | 8.142 | 8.256 | 398,021 | -0.07(-0.80%) |
Jun 02, 2021 | 8.332 | 8.389 | 8.113 | 8.323 | 442,018 | +0.00(+0.00%) |
Jun 01, 2021 | 8.265 | 8.475 | 8.142 | 8.323 | 503,312 | +0.18(+2.22%) |
May 28, 2021 | 8.380 | 8.665 | 8.123 | 8.142 | 624,089 | -0.15(-1.84%) |
May 27, 2021 | 8.104 | 8.346 | 8.008 | 8.294 | 448,633 | +0.25(+3.08%) |
May 26, 2021 | 7.618 | 8.208 | 7.618 | 8.046 | 589,976 | +0.45(+5.89%) |
May 25, 2021 | 7.723 | 7.827 | 7.550 | 7.599 | 317,270 | -0.10(-1.36%) |
May 24, 2021 | 7.656 | 7.808 | 7.618 | 7.704 | 386,920 | +0.09(+1.12%) |
May 21, 2021 | 7.675 | 7.713 | 7.570 | 7.618 | 416,124 | +0.04(+0.50%) |
May 20, 2021 | 7.447 | 7.685 | 7.323 | 7.580 | 595,142 | +0.15(+2.05%) |
May 19, 2021 | 7.161 | 7.437 | 7.094 | 7.427 | 444,381 | +0.10(+1.43%) |
May 18, 2021 | 7.170 | 7.437 | 7.085 | 7.323 | 506,804 | +0.17(+2.40%) |
May 17, 2021 | 6.980 | 7.175 | 6.951 | 7.151 | 633,772 | +0.15(+2.18%) |
May 14, 2021 | 6.970 | 7.056 | 6.861 | 6.999 | 394,121 | +0.12(+1.80%) |
May 13, 2021 | 6.951 | 7.028 | 6.590 | 6.875 | 889,502 | -0.09(-1.23%) |
May 12, 2021 | 6.923 | 7.075 | 6.866 | 6.961 | 837,993 | -0.12(-1.75%) |
May 11, 2021 | 6.770 | 7.285 | 6.761 | 7.085 | 1,245,476 | -0.14(-1.98%) |
May 10, 2021 | 7.485 | 7.485 | 7.172 | 7.228 | 749,180 | -0.30(-3.92%) |
May 07, 2021 | 7.732 | 7.844 | 7.313 | 7.523 | 1,431,257 | -0.33(-4.24%) |
May 06, 2021 | 8.237 | 8.237 | 7.751 | 7.856 | 951,196 | -0.31(-3.85%) |
May 05, 2021 | 8.323 | 8.475 | 8.085 | 8.170 | 895,915 | +0.01(+0.12%) |
May 04, 2021 | 8.427 | 9.037 | 8.008 | 8.161 | 3,574,095 | -0.30(-3.60%) |
May 03, 2021 | 8.170 | 8.665 | 8.104 | 8.465 | 941,950 | +0.30(+3.73%) |
Apr 30, 2021 | 8.513 | 8.513 | 8.061 | 8.161 | 408,194 | -0.30(-3.49%) |
Apr 29, 2021 | 8.608 | 8.637 | 8.285 | 8.456 | 297,709 | -0.07(-0.78%) |
Apr 28, 2021 | 8.399 | 8.575 | 8.265 | 8.523 | 392,639 | +0.05(+0.56%) |
Apr 27, 2021 | 8.551 | 8.627 | 8.332 | 8.475 | 487,140 | +0.10(+1.14%) |
Apr 26, 2021 | 8.389 | 8.475 | 8.275 | 8.380 | 293,667 | +0.09(+1.03%) |
Apr 23, 2021 | 8.123 | 8.361 | 8.104 | 8.294 | 279,130 | +0.17(+2.11%) |
Apr 22, 2021 | 8.218 | 8.256 | 7.999 | 8.123 | 319,085 | -0.02(-0.23%) |
Apr 21, 2021 | 7.780 | 8.161 | 7.723 | 8.142 | 380,841 | +0.27(+3.39%) |
Apr 20, 2021 | 8.008 | 8.008 | 7.770 | 7.875 | 597,256 | -0.19(-2.36%) |
Apr 19, 2021 | 8.446 | 8.523 | 7.999 | 8.066 | 441,670 | -0.44(-5.15%) |
Apr 16, 2021 | 8.599 | 8.599 | 8.367 | 8.504 | 429,197 | -0.11(-1.33%) |
Apr 15, 2021 | 8.865 | 8.865 | 8.304 | 8.618 | 519,610 | -0.15(-1.74%) |
Apr 14, 2021 | 8.665 | 8.903 | 8.665 | 8.770 | 441,654 | +0.14(+1.66%) |
Apr 13, 2021 | 8.523 | 8.656 | 8.427 | 8.627 | 494,221 | +0.15(+1.80%) |
Apr 12, 2021 | 8.723 | 8.770 | 8.399 | 8.475 | 483,012 | -0.15(-1.77%) |
Apr 09, 2021 | 8.532 | 8.818 | 8.456 | 8.627 | 626,520 | +0.10(+1.12%) |
Apr 08, 2021 | 8.808 | 8.875 | 8.437 | 8.532 | 824,154 | -0.22(-2.50%) |
Apr 07, 2021 | 8.865 | 8.951 | 8.637 | 8.751 | 933,777 | -0.14(-1.61%) |
Apr 06, 2021 | 8.932 | 9.065 | 8.789 | 8.894 | 460,320 | -0.10(-1.06%) |
Apr 05, 2021 | 9.294 | 9.341 | 8.903 | 8.989 | 468,450 | -0.18(-1.97%) |