Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.005 | 9.234 | 8.846 | 8.873 | 52,103 | -0.18(-1.95%) |
Jun 29, 2021 | 9.217 | 9.314 | 8.864 | 9.049 | 70,375 | -0.16(-1.72%) |
Jun 28, 2021 | 8.732 | 9.278 | 8.727 | 9.208 | 111,177 | +0.51(+5.88%) |
Jun 25, 2021 | 8.723 | 8.987 | 8.590 | 8.696 | 1,916,184 | -0.04(-0.40%) |
Jun 24, 2021 | 8.670 | 8.864 | 8.564 | 8.732 | 129,234 | +0.07(+0.81%) |
Jun 23, 2021 | 8.846 | 8.948 | 8.635 | 8.661 | 182,123 | -0.12(-1.41%) |
Jun 22, 2021 | 8.934 | 8.934 | 8.718 | 8.785 | 90,900 | -0.09(-0.99%) |
Jun 21, 2021 | 8.705 | 9.133 | 8.599 | 8.873 | 173,418 | +0.27(+3.18%) |
Jun 18, 2021 | 8.696 | 8.793 | 8.599 | 8.599 | 145,337 | -0.19(-2.21%) |
Jun 17, 2021 | 9.164 | 9.226 | 8.546 | 8.793 | 131,537 | -0.38(-4.13%) |
Jun 16, 2021 | 9.252 | 9.333 | 9.093 | 9.173 | 94,672 | -0.14(-1.52%) |
Jun 15, 2021 | 9.155 | 9.314 | 9.120 | 9.314 | 68,308 | +0.13(+1.44%) |
Jun 14, 2021 | 9.261 | 9.261 | 8.987 | 9.181 | 59,403 | -0.03(-0.29%) |
Jun 11, 2021 | 9.375 | 9.446 | 9.173 | 9.208 | 38,955 | -0.17(-1.79%) |
Jun 10, 2021 | 9.446 | 9.446 | 9.323 | 9.375 | 41,776 | -0.06(-0.65%) |
Jun 09, 2021 | 9.446 | 9.516 | 9.323 | 9.437 | 40,921 | -0.01(-0.09%) |
Jun 08, 2021 | 9.358 | 9.596 | 9.345 | 9.446 | 31,437 | +0.10(+1.04%) |
Jun 07, 2021 | 9.331 | 9.472 | 9.234 | 9.349 | 74,599 | +0.00(+0.00%) |
Jun 04, 2021 | 9.420 | 9.543 | 9.331 | 9.349 | 56,510 | -0.04(-0.47%) |
Jun 03, 2021 | 9.367 | 9.422 | 9.261 | 9.393 | 25,743 | -0.03(-0.28%) |
Jun 02, 2021 | 9.420 | 9.512 | 9.349 | 9.420 | 36,632 | -0.03(-0.28%) |
Jun 01, 2021 | 9.217 | 9.499 | 9.217 | 9.446 | 29,620 | +0.30(+3.28%) |
May 28, 2021 | 9.199 | 9.287 | 8.996 | 9.146 | 24,636 | -0.06(-0.67%) |
May 27, 2021 | 9.234 | 9.278 | 9.093 | 9.208 | 27,460 | +0.08(+0.87%) |
May 26, 2021 | 9.093 | 9.181 | 9.005 | 9.128 | 25,399 | +0.08(+0.88%) |
May 25, 2021 | 9.323 | 9.464 | 8.961 | 9.049 | 37,765 | -0.31(-3.30%) |
May 24, 2021 | 9.428 | 9.490 | 9.261 | 9.358 | 34,479 | -0.10(-1.03%) |
May 21, 2021 | 9.631 | 9.684 | 9.367 | 9.455 | 28,878 | -0.07(-0.74%) |
May 20, 2021 | 9.217 | 9.587 | 9.106 | 9.525 | 60,700 | +0.26(+2.76%) |
May 19, 2021 | 9.358 | 9.384 | 9.058 | 9.270 | 35,524 | -0.20(-2.14%) |
May 18, 2021 | 9.525 | 9.614 | 9.411 | 9.472 | 24,785 | -0.11(-1.20%) |
May 17, 2021 | 9.649 | 9.702 | 9.402 | 9.587 | 28,846 | -0.05(-0.55%) |
May 14, 2021 | 9.640 | 9.666 | 9.420 | 9.640 | 40,610 | +0.10(+1.02%) |
May 13, 2021 | 9.358 | 9.640 | 9.160 | 9.543 | 45,918 | +0.13(+1.41%) |
May 12, 2021 | 9.808 | 9.984 | 9.323 | 9.411 | 44,689 | -0.37(-3.79%) |
May 11, 2021 | 9.808 | 9.891 | 9.711 | 9.781 | 43,427 | -0.11(-1.07%) |
May 10, 2021 | 9.790 | 10.12 | 9.658 | 9.887 | 102,627 | +0.22(+2.28%) |
May 07, 2021 | 9.640 | 9.671 | 9.534 | 9.666 | 45,426 | -0.07(-0.72%) |
May 06, 2021 | 9.561 | 9.816 | 9.455 | 9.737 | 44,914 | +0.19(+2.03%) |
May 05, 2021 | 9.949 | 9.949 | 9.464 | 9.543 | 85,354 | -0.41(-4.08%) |
May 04, 2021 | 9.817 | 9.957 | 9.591 | 9.949 | 80,533 | +0.13(+1.34%) |
May 03, 2021 | 9.642 | 9.931 | 9.484 | 9.817 | 97,195 | +0.28(+2.94%) |
Apr 30, 2021 | 9.265 | 9.563 | 9.239 | 9.537 | 96,287 | +0.32(+3.52%) |
Apr 29, 2021 | 9.221 | 9.313 | 9.081 | 9.212 | 48,400 | +0.08(+0.86%) |
Apr 28, 2021 | 9.221 | 9.230 | 9.011 | 9.134 | 57,938 | -0.04(-0.38%) |
Apr 27, 2021 | 8.985 | 9.177 | 8.949 | 9.169 | 63,031 | +0.18(+2.05%) |
Apr 26, 2021 | 9.160 | 9.440 | 8.853 | 8.985 | 84,512 | -0.15(-1.63%) |
Apr 23, 2021 | 8.774 | 9.309 | 8.765 | 9.134 | 70,960 | +0.41(+4.72%) |
Apr 22, 2021 | 8.914 | 8.914 | 8.722 | 8.722 | 53,615 | -0.10(-1.09%) |
Apr 21, 2021 | 8.748 | 8.871 | 8.722 | 8.818 | 63,412 | +0.04(+0.40%) |
Apr 20, 2021 | 8.871 | 8.875 | 8.774 | 8.783 | 47,404 | -0.14(-1.57%) |
Apr 19, 2021 | 8.862 | 9.037 | 8.651 | 8.923 | 64,925 | +0.05(+0.59%) |
Apr 16, 2021 | 8.923 | 8.967 | 8.809 | 8.871 | 47,915 | -0.03(-0.30%) |
Apr 15, 2021 | 9.125 | 9.125 | 8.800 | 8.897 | 53,419 | -0.19(-2.12%) |
Apr 14, 2021 | 8.774 | 9.169 | 8.752 | 9.090 | 51,537 | +0.29(+3.29%) |
Apr 13, 2021 | 8.818 | 8.941 | 8.663 | 8.800 | 31,020 | -0.08(-0.89%) |
Apr 12, 2021 | 8.985 | 9.083 | 8.827 | 8.879 | 51,106 | -0.18(-2.03%) |
Apr 09, 2021 | 9.177 | 9.283 | 8.879 | 9.063 | 66,511 | -0.08(-0.86%) |
Apr 08, 2021 | 8.932 | 9.204 | 8.853 | 9.142 | 46,124 | +0.21(+2.36%) |
Apr 07, 2021 | 8.993 | 9.072 | 8.792 | 8.932 | 68,644 | -0.20(-2.21%) |
Apr 06, 2021 | 9.125 | 9.239 | 9.020 | 9.134 | 45,440 | -0.03(-0.29%) |
Apr 05, 2021 | 9.274 | 9.423 | 9.002 | 9.160 | 121,976 | -0.17(-1.79%) |