Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.488 | 9.639 | 9.276 | 9.385 | 1,818,953 | +0.00(+0.00%) |
Jun 29, 2021 | 9.668 | 9.781 | 9.370 | 9.385 | 1,164,989 | -0.14(-1.49%) |
Jun 28, 2021 | 9.734 | 9.800 | 9.215 | 9.526 | 2,344,066 | -0.29(-2.98%) |
Jun 25, 2021 | 10.35 | 10.42 | 9.715 | 9.819 | 3,988,047 | -0.54(-5.20%) |
Jun 24, 2021 | 10.05 | 10.46 | 9.951 | 10.36 | 1,642,250 | +0.30(+3.01%) |
Jun 23, 2021 | 10.35 | 10.64 | 10.03 | 10.05 | 2,172,199 | +0.28(+2.90%) |
Jun 22, 2021 | 9.734 | 9.833 | 9.512 | 9.772 | 1,736,299 | -0.03(-0.29%) |
Jun 21, 2021 | 9.347 | 9.857 | 9.347 | 9.800 | 1,599,575 | +0.56(+6.03%) |
Jun 18, 2021 | 9.177 | 9.734 | 9.092 | 9.243 | 4,325,432 | -0.23(-2.39%) |
Jun 17, 2021 | 9.998 | 10.11 | 9.092 | 9.470 | 2,487,765 | -0.52(-5.20%) |
Jun 16, 2021 | 9.875 | 10.27 | 9.828 | 9.989 | 2,068,375 | +0.03(+0.28%) |
Jun 15, 2021 | 9.800 | 10.00 | 9.734 | 9.960 | 1,824,538 | +0.25(+2.63%) |
Jun 14, 2021 | 9.923 | 10.24 | 9.639 | 9.706 | 2,285,166 | -0.11(-1.15%) |
Jun 11, 2021 | 9.932 | 10.10 | 9.663 | 9.819 | 1,399,831 | +0.03(+0.29%) |
Jun 10, 2021 | 10.09 | 10.18 | 9.621 | 9.790 | 1,700,574 | -0.16(-1.61%) |
Jun 09, 2021 | 10.20 | 10.38 | 9.828 | 9.951 | 2,242,189 | -0.17(-1.68%) |
Jun 08, 2021 | 9.583 | 10.30 | 9.450 | 10.12 | 3,355,584 | +0.49(+5.10%) |
Jun 07, 2021 | 9.913 | 10.07 | 9.517 | 9.630 | 1,925,846 | -0.23(-2.30%) |
Jun 04, 2021 | 9.658 | 9.899 | 9.328 | 9.857 | 2,576,796 | +0.30(+3.16%) |
Jun 03, 2021 | 9.224 | 9.696 | 9.120 | 9.554 | 3,368,903 | +0.22(+2.33%) |
Jun 02, 2021 | 8.450 | 9.517 | 8.355 | 9.337 | 4,654,828 | +0.93(+11.12%) |
Jun 01, 2021 | 8.167 | 8.450 | 8.026 | 8.403 | 2,575,523 | +0.52(+6.57%) |
May 28, 2021 | 8.129 | 8.139 | 7.809 | 7.885 | 1,131,636 | -0.17(-2.11%) |
May 27, 2021 | 7.903 | 8.064 | 7.828 | 8.054 | 1,520,004 | +0.23(+2.89%) |
May 26, 2021 | 7.564 | 7.875 | 7.555 | 7.828 | 1,153,118 | +0.26(+3.49%) |
May 25, 2021 | 7.885 | 7.941 | 7.527 | 7.564 | 1,505,813 | -0.36(-4.52%) |
May 24, 2021 | 7.998 | 8.113 | 7.706 | 7.922 | 1,523,257 | +0.01(+0.12%) |
May 21, 2021 | 7.960 | 8.054 | 7.762 | 7.913 | 1,401,263 | +0.13(+1.69%) |
May 20, 2021 | 7.781 | 7.856 | 7.461 | 7.781 | 1,502,883 | -0.02(-0.24%) |
May 19, 2021 | 7.800 | 7.922 | 7.673 | 7.800 | 1,675,194 | -0.32(-4.00%) |
May 18, 2021 | 8.469 | 8.497 | 8.120 | 8.125 | 1,688,141 | -0.33(-3.95%) |
May 17, 2021 | 7.932 | 8.506 | 7.856 | 8.459 | 1,922,345 | +0.43(+5.40%) |
May 14, 2021 | 7.734 | 8.177 | 7.677 | 8.026 | 1,626,185 | +0.44(+5.84%) |
May 13, 2021 | 7.583 | 7.828 | 7.131 | 7.583 | 2,470,737 | -0.20(-2.54%) |
May 12, 2021 | 7.866 | 8.233 | 7.658 | 7.781 | 2,215,570 | +0.02(+0.24%) |
May 11, 2021 | 7.451 | 8.101 | 7.310 | 7.762 | 2,718,160 | -0.08(-0.96%) |
May 10, 2021 | 8.242 | 8.469 | 7.819 | 7.837 | 2,688,042 | -0.23(-2.80%) |
May 07, 2021 | 7.348 | 8.106 | 7.263 | 8.064 | 3,118,435 | +0.52(+6.87%) |
May 06, 2021 | 7.668 | 7.715 | 7.178 | 7.545 | 2,690,553 | -0.07(-0.87%) |
May 05, 2021 | 7.235 | 7.658 | 7.065 | 7.611 | 3,727,682 | +0.49(+6.88%) |
May 04, 2021 | 7.112 | 7.150 | 6.820 | 7.122 | 1,899,799 | +0.16(+2.30%) |
May 03, 2021 | 6.632 | 7.074 | 6.622 | 6.961 | 2,685,811 | +0.59(+9.32%) |
Apr 30, 2021 | 6.528 | 6.698 | 6.359 | 6.368 | 2,329,404 | -0.25(-3.84%) |
Apr 29, 2021 | 6.594 | 6.867 | 6.330 | 6.622 | 2,792,800 | +0.21(+3.23%) |
Apr 28, 2021 | 6.038 | 6.462 | 6.038 | 6.415 | 2,350,393 | +0.41(+6.91%) |
Apr 27, 2021 | 6.048 | 6.161 | 5.727 | 6.001 | 3,173,008 | -0.05(-0.78%) |
Apr 26, 2021 | 5.982 | 6.057 | 5.935 | 6.048 | 1,921,677 | +0.10(+1.66%) |
Apr 23, 2021 | 5.935 | 6.076 | 5.822 | 5.949 | 1,711,676 | +0.07(+1.20%) |
Apr 22, 2021 | 6.104 | 6.104 | 5.840 | 5.878 | 1,318,032 | -0.18(-2.95%) |
Apr 21, 2021 | 5.850 | 6.076 | 5.746 | 6.057 | 1,757,937 | +0.08(+1.26%) |
Apr 20, 2021 | 6.321 | 6.321 | 5.718 | 5.982 | 2,323,527 | -0.35(-5.51%) |
Apr 19, 2021 | 6.377 | 6.490 | 6.236 | 6.330 | 1,082,460 | -0.05(-0.74%) |
Apr 16, 2021 | 6.594 | 6.594 | 6.321 | 6.377 | 869,214 | -0.12(-1.88%) |
Apr 15, 2021 | 6.726 | 6.726 | 6.349 | 6.500 | 1,627,533 | -0.23(-3.43%) |
Apr 14, 2021 | 6.424 | 6.943 | 6.424 | 6.731 | 1,593,355 | +0.36(+5.70%) |
Apr 13, 2021 | 6.424 | 6.547 | 6.255 | 6.368 | 1,485,114 | -0.06(-0.88%) |
Apr 12, 2021 | 6.575 | 6.679 | 6.387 | 6.424 | 1,294,458 | -0.03(-0.44%) |
Apr 09, 2021 | 6.566 | 6.651 | 6.424 | 6.453 | 1,560,933 | -0.19(-2.84%) |
Apr 08, 2021 | 6.566 | 6.660 | 6.406 | 6.641 | 1,381,480 | -0.07(-0.98%) |
Apr 07, 2021 | 6.622 | 6.773 | 6.547 | 6.707 | 1,435,686 | +0.14(+2.15%) |
Apr 06, 2021 | 6.641 | 6.933 | 6.556 | 6.566 | 1,568,511 | +0.02(+0.29%) |
Apr 05, 2021 | 6.848 | 6.848 | 6.434 | 6.547 | 2,281,156 | -0.38(-5.44%) |