Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 7.227 | 7.537 | 7.159 | 7.421 | 3,140,201 | +0.22(+3.10%) |
Jun 29, 2021 | 7.275 | 7.343 | 7.139 | 7.198 | 2,284,371 | -0.16(-2.24%) |
Jun 28, 2021 | 7.450 | 7.527 | 7.295 | 7.363 | 1,574,151 | -0.12(-1.56%) |
Jun 25, 2021 | 7.605 | 7.644 | 7.454 | 7.479 | 1,509,824 | -0.04(-0.52%) |
Jun 24, 2021 | 7.615 | 7.663 | 7.469 | 7.518 | 1,778,030 | -0.04(-0.51%) |
Jun 23, 2021 | 7.838 | 7.867 | 7.557 | 7.557 | 2,885,397 | -0.17(-2.26%) |
Jun 22, 2021 | 7.644 | 7.789 | 7.557 | 7.731 | 2,521,985 | +0.05(+0.63%) |
Jun 21, 2021 | 7.654 | 7.765 | 7.547 | 7.683 | 2,312,796 | +0.13(+1.67%) |
Jun 18, 2021 | 7.760 | 7.945 | 7.557 | 7.557 | 4,281,390 | -0.24(-3.11%) |
Jun 17, 2021 | 8.197 | 8.231 | 7.751 | 7.799 | 5,531,973 | -0.70(-8.22%) |
Jun 16, 2021 | 8.594 | 8.832 | 8.478 | 8.497 | 2,793,229 | -0.07(-0.79%) |
Jun 15, 2021 | 8.614 | 8.691 | 8.517 | 8.565 | 3,051,506 | +0.10(+1.20%) |
Jun 14, 2021 | 8.415 | 8.609 | 8.309 | 8.464 | 1,605,900 | -0.06(-0.68%) |
Jun 11, 2021 | 8.570 | 8.607 | 8.464 | 8.522 | 1,646,367 | -0.10(-1.12%) |
Jun 10, 2021 | 8.357 | 8.618 | 8.314 | 8.618 | 1,959,234 | +0.30(+3.60%) |
Jun 09, 2021 | 8.435 | 8.517 | 8.318 | 8.318 | 2,049,918 | -0.05(-0.58%) |
Jun 08, 2021 | 8.473 | 8.493 | 8.338 | 8.367 | 2,037,117 | -0.15(-1.70%) |
Jun 07, 2021 | 8.580 | 8.618 | 8.478 | 8.512 | 1,823,966 | -0.15(-1.68%) |
Jun 04, 2021 | 8.686 | 8.782 | 8.609 | 8.657 | 1,491,379 | +0.07(+0.79%) |
Jun 03, 2021 | 8.754 | 8.754 | 8.522 | 8.589 | 2,664,079 | -0.39(-4.31%) |
Jun 02, 2021 | 8.831 | 9.068 | 8.783 | 8.976 | 2,349,907 | +0.11(+1.20%) |
Jun 01, 2021 | 8.899 | 8.957 | 8.744 | 8.870 | 1,736,813 | +0.04(+0.44%) |
May 28, 2021 | 8.705 | 8.841 | 8.667 | 8.831 | 1,759,668 | +0.07(+0.77%) |
May 27, 2021 | 8.792 | 8.889 | 8.725 | 8.763 | 1,437,512 | -0.09(-0.98%) |
May 26, 2021 | 8.908 | 9.063 | 8.797 | 8.850 | 2,779,004 | +0.01(+0.11%) |
May 25, 2021 | 8.744 | 8.913 | 8.638 | 8.841 | 2,420,867 | +0.04(+0.44%) |
May 24, 2021 | 8.783 | 8.860 | 8.725 | 8.802 | 750,709 | +0.02(+0.22%) |
May 21, 2021 | 8.928 | 8.976 | 8.667 | 8.783 | 2,880,562 | -0.10(-1.09%) |
May 20, 2021 | 8.725 | 8.918 | 8.696 | 8.879 | 2,432,077 | +0.14(+1.55%) |
May 19, 2021 | 8.783 | 8.947 | 8.619 | 8.744 | 2,984,701 | -0.06(-0.66%) |
May 18, 2021 | 8.850 | 9.034 | 8.744 | 8.802 | 3,129,423 | -0.05(-0.55%) |
May 17, 2021 | 8.473 | 8.983 | 8.430 | 8.850 | 4,013,587 | +0.44(+5.17%) |
May 14, 2021 | 8.289 | 8.430 | 8.256 | 8.415 | 1,129,716 | +0.28(+3.45%) |
May 13, 2021 | 8.173 | 8.251 | 8.067 | 8.135 | 1,665,086 | -0.07(-0.83%) |
May 12, 2021 | 8.444 | 8.454 | 8.154 | 8.202 | 2,332,399 | -0.23(-2.75%) |
May 11, 2021 | 8.183 | 8.464 | 8.135 | 8.435 | 2,036,583 | +0.11(+1.28%) |
May 10, 2021 | 8.599 | 8.657 | 8.318 | 8.328 | 1,944,810 | -0.15(-1.71%) |
May 07, 2021 | 8.512 | 8.589 | 8.367 | 8.473 | 2,249,897 | +0.10(+1.15%) |
May 06, 2021 | 8.222 | 8.517 | 8.193 | 8.376 | 3,371,482 | +0.27(+3.34%) |
May 05, 2021 | 8.106 | 8.154 | 7.961 | 8.106 | 2,502,437 | +0.06(+0.72%) |
May 04, 2021 | 8.173 | 8.376 | 7.985 | 8.048 | 2,560,532 | -0.15(-1.89%) |
May 03, 2021 | 7.883 | 8.280 | 7.815 | 8.202 | 3,267,411 | +0.46(+6.00%) |
Apr 30, 2021 | 7.903 | 7.980 | 7.719 | 7.738 | 2,684,383 | -0.24(-3.03%) |
Apr 29, 2021 | 7.999 | 8.149 | 7.878 | 7.980 | 2,351,603 | -0.10(-1.20%) |
Apr 28, 2021 | 7.932 | 8.086 | 7.835 | 8.077 | 3,357,141 | +0.07(+0.85%) |
Apr 27, 2021 | 8.328 | 8.338 | 7.999 | 8.009 | 2,639,753 | -0.31(-3.72%) |
Apr 26, 2021 | 8.309 | 8.347 | 8.212 | 8.318 | 1,259,154 | +0.00(+0.00%) |
Apr 23, 2021 | 8.522 | 8.551 | 8.280 | 8.318 | 1,670,800 | -0.11(-1.26%) |
Apr 22, 2021 | 8.531 | 8.531 | 8.367 | 8.425 | 2,095,028 | -0.21(-2.46%) |
Apr 21, 2021 | 8.464 | 8.686 | 8.415 | 8.638 | 2,736,195 | +0.15(+1.82%) |
Apr 20, 2021 | 8.260 | 8.502 | 8.212 | 8.483 | 3,513,073 | +0.05(+0.57%) |
Apr 19, 2021 | 8.522 | 8.570 | 8.405 | 8.435 | 2,837,371 | -0.09(-1.02%) |
Apr 16, 2021 | 8.580 | 8.580 | 8.381 | 8.522 | 3,019,453 | +0.09(+1.03%) |
Apr 15, 2021 | 8.125 | 8.512 | 8.096 | 8.435 | 2,793,275 | +0.43(+5.31%) |
Apr 14, 2021 | 8.212 | 8.222 | 7.990 | 8.009 | 2,392,970 | -0.18(-2.24%) |
Apr 13, 2021 | 7.883 | 8.202 | 7.835 | 8.193 | 3,383,787 | +0.41(+5.22%) |
Apr 12, 2021 | 8.057 | 8.077 | 7.757 | 7.786 | 1,749,988 | -0.30(-3.71%) |
Apr 09, 2021 | 7.883 | 8.125 | 7.815 | 8.086 | 2,571,901 | +0.07(+0.84%) |
Apr 08, 2021 | 7.990 | 8.067 | 7.951 | 8.019 | 1,864,150 | +0.18(+2.35%) |
Apr 07, 2021 | 8.009 | 8.028 | 7.825 | 7.835 | 2,214,528 | -0.19(-2.41%) |
Apr 06, 2021 | 7.835 | 8.135 | 7.796 | 8.028 | 2,570,493 | +0.28(+3.62%) |
Apr 05, 2021 | 7.854 | 7.941 | 7.709 | 7.748 | 3,073,875 | -0.15(-1.84%) |