Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 7.270 | 7.730 | 7.270 | 7.660 | 153,387 | +0.57(+8.04%) |
Jun 29, 2021 | 8.550 | 8.550 | 7.010 | 7.090 | 596,371 | -1.41(-16.59%) |
Jun 28, 2021 | 8.480 | 8.570 | 8.380 | 8.500 | 8,460 | +0.03(+0.35%) |
Jun 25, 2021 | 8.500 | 8.610 | 8.445 | 8.470 | 23,100 | -0.02(-0.24%) |
Jun 24, 2021 | 8.460 | 8.591 | 8.385 | 8.490 | 17,286 | +0.05(+0.59%) |
Jun 23, 2021 | 8.660 | 8.715 | 8.310 | 8.440 | 55,960 | -0.28(-3.21%) |
Jun 22, 2021 | 8.650 | 8.720 | 8.600 | 8.720 | 21,676 | +0.08(+0.93%) |
Jun 21, 2021 | 8.650 | 8.968 | 8.480 | 8.640 | 51,554 | +0.04(+0.47%) |
Jun 18, 2021 | 9.030 | 9.089 | 8.450 | 8.600 | 139,972 | -0.63(-6.83%) |
Jun 17, 2021 | 9.420 | 9.450 | 8.853 | 9.230 | 77,146 | -0.04(-0.43%) |
Jun 16, 2021 | 9.590 | 9.726 | 9.270 | 9.270 | 29,704 | -0.40(-4.14%) |
Jun 15, 2021 | 9.660 | 9.810 | 9.360 | 9.670 | 13,548 | +0.16(+1.68%) |
Jun 14, 2021 | 9.710 | 9.920 | 9.440 | 9.510 | 25,577 | -0.21(-2.16%) |
Jun 11, 2021 | 9.550 | 9.740 | 9.530 | 9.720 | 17,305 | +0.19(+1.99%) |
Jun 10, 2021 | 9.660 | 9.660 | 9.530 | 9.530 | 3,378 | -0.11(-1.14%) |
Jun 09, 2021 | 9.700 | 9.830 | 9.540 | 9.640 | 10,827 | -0.06(-0.62%) |
Jun 08, 2021 | 9.865 | 9.865 | 9.600 | 9.700 | 14,387 | +0.01(+0.10%) |
Jun 07, 2021 | 9.890 | 9.890 | 9.660 | 9.690 | 30,553 | -0.21(-2.12%) |
Jun 04, 2021 | 10.17 | 10.17 | 9.710 | 9.900 | 8,680 | -0.20(-1.98%) |
Jun 03, 2021 | 9.840 | 10.10 | 9.720 | 10.10 | 5,952 | +0.19(+1.92%) |
Jun 02, 2021 | 10.02 | 10.15 | 9.910 | 9.910 | 8,877 | -0.06(-0.60%) |
Jun 01, 2021 | 9.870 | 10.19 | 9.755 | 9.970 | 59,622 | +0.27(+2.78%) |
May 28, 2021 | 9.721 | 9.939 | 9.700 | 9.700 | 9,554 | -0.25(-2.51%) |
May 27, 2021 | 9.610 | 10.00 | 9.560 | 9.950 | 22,721 | +0.42(+4.41%) |
May 26, 2021 | 9.750 | 9.750 | 9.530 | 9.530 | 2,841 | -0.22(-2.26%) |
May 25, 2021 | 9.870 | 9.870 | 9.650 | 9.750 | 28,837 | -0.05(-0.51%) |
May 24, 2021 | 9.850 | 9.930 | 9.665 | 9.800 | 11,126 | +0.14(+1.45%) |
May 21, 2021 | 9.520 | 9.660 | 9.500 | 9.660 | 11,536 | +0.18(+1.90%) |
May 20, 2021 | 9.960 | 9.960 | 9.460 | 9.480 | 19,803 | -0.20(-2.07%) |
May 19, 2021 | 9.780 | 9.820 | 9.580 | 9.680 | 17,927 | -0.29(-2.91%) |
May 18, 2021 | 9.320 | 10.14 | 9.320 | 9.970 | 83,319 | +0.76(+8.25%) |
May 17, 2021 | 9.280 | 9.310 | 9.060 | 9.210 | 4,513 | -0.22(-2.33%) |
May 14, 2021 | 8.980 | 9.430 | 8.920 | 9.430 | 36,306 | +0.63(+7.16%) |
May 13, 2021 | 8.760 | 9.260 | 8.510 | 8.800 | 61,727 | +0.15(+1.73%) |
May 12, 2021 | 8.650 | 9.650 | 8.480 | 8.650 | 84,836 | +0.04(+0.46%) |
May 11, 2021 | 8.920 | 9.470 | 8.500 | 8.610 | 255,395 | -0.43(-4.76%) |
May 10, 2021 | 9.720 | 9.920 | 8.900 | 9.040 | 103,617 | -0.47(-4.94%) |
May 07, 2021 | 9.180 | 9.590 | 9.000 | 9.510 | 142,375 | +0.39(+4.28%) |
May 06, 2021 | 9.150 | 9.200 | 8.955 | 9.120 | 4,676 | +0.01(+0.11%) |
May 05, 2021 | 9.255 | 9.305 | 9.000 | 9.110 | 70,200 | -0.01(-0.11%) |
May 04, 2021 | 9.180 | 9.380 | 8.860 | 9.120 | 82,345 | -0.29(-3.08%) |
May 03, 2021 | 9.170 | 9.665 | 9.140 | 9.410 | 81,267 | +0.22(+2.39%) |
Apr 30, 2021 | 9.750 | 9.800 | 9.100 | 9.190 | 83,800 | -0.64(-6.51%) |
Apr 29, 2021 | 9.860 | 9.950 | 9.650 | 9.830 | 77,598 | -0.17(-1.70%) |
Apr 28, 2021 | 9.980 | 10.08 | 9.820 | 10.00 | 46,577 | -0.06(-0.60%) |
Apr 27, 2021 | 10.37 | 10.48 | 9.960 | 10.06 | 70,115 | -0.30(-2.90%) |
Apr 26, 2021 | 10.10 | 10.37 | 10.00 | 10.36 | 55,814 | +0.24(+2.37%) |
Apr 23, 2021 | 9.650 | 10.30 | 9.650 | 10.12 | 299,000 | +0.45(+4.65%) |
Apr 22, 2021 | 9.330 | 10.000 | 9.124 | 9.670 | 310,898 | +0.23(+2.44%) |
Apr 21, 2021 | 8.890 | 9.500 | 8.575 | 9.440 | 128,910 | +0.44(+4.89%) |
Apr 20, 2021 | 9.790 | 9.790 | 8.870 | 9.000 | 79,067 | -0.85(-8.63%) |
Apr 19, 2021 | 10.00 | 10.04 | 9.260 | 9.850 | 144,355 | -0.46(-4.46%) |
Apr 16, 2021 | 10.36 | 10.45 | 9.850 | 10.31 | 41,000 | -0.09(-0.87%) |
Apr 15, 2021 | 10.14 | 10.49 | 10.06 | 10.40 | 56,774 | +0.25(+2.46%) |
Apr 14, 2021 | 10.25 | 10.60 | 9.880 | 10.15 | 83,642 | +0.01(+0.10%) |
Apr 13, 2021 | 10.42 | 10.42 | 10.02 | 10.14 | 50,190 | -0.17(-1.65%) |
Apr 12, 2021 | 10.57 | 10.57 | 10.06 | 10.31 | 81,126 | -0.15(-1.43%) |
Apr 09, 2021 | 10.58 | 11.10 | 10.46 | 10.46 | 59,900 | -0.24(-2.24%) |
Apr 08, 2021 | 11.06 | 11.23 | 10.57 | 10.70 | 27,165 | -0.24(-2.19%) |
Apr 07, 2021 | 11.39 | 11.58 | 10.77 | 10.94 | 37,327 | -0.41(-3.61%) |
Apr 06, 2021 | 11.52 | 11.85 | 11.18 | 11.35 | 70,283 | -0.17(-1.48%) |
Apr 05, 2021 | 11.61 | 12.03 | 11.46 | 11.52 | 56,380 | -0.60(-4.95%) |