Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.700 | 8.701 | 8.375 | 8.570 | 163,350 | -0.03(-0.35%) |
Jun 29, 2021 | 8.710 | 8.880 | 8.400 | 8.600 | 181,971 | -0.11(-1.26%) |
Jun 28, 2021 | 8.500 | 8.970 | 8.460 | 8.710 | 415,846 | +0.33(+3.94%) |
Jun 25, 2021 | 8.220 | 8.470 | 8.220 | 8.380 | 1,677,221 | +0.13(+1.58%) |
Jun 24, 2021 | 7.830 | 8.270 | 7.830 | 8.250 | 260,144 | +0.33(+4.17%) |
Jun 23, 2021 | 7.780 | 7.920 | 7.710 | 7.920 | 192,781 | +0.08(+1.02%) |
Jun 22, 2021 | 7.690 | 7.900 | 7.570 | 7.840 | 203,081 | +0.13(+1.69%) |
Jun 21, 2021 | 7.740 | 7.940 | 7.675 | 7.710 | 256,133 | +0.07(+0.92%) |
Jun 18, 2021 | 7.800 | 7.880 | 7.630 | 7.640 | 313,078 | -0.20(-2.55%) |
Jun 17, 2021 | 7.970 | 8.040 | 7.810 | 7.840 | 256,117 | -0.19(-2.37%) |
Jun 16, 2021 | 8.060 | 8.210 | 7.900 | 8.030 | 227,154 | +0.05(+0.63%) |
Jun 15, 2021 | 8.470 | 8.470 | 7.910 | 7.980 | 263,589 | -0.48(-5.67%) |
Jun 14, 2021 | 8.170 | 8.460 | 8.150 | 8.460 | 173,763 | +0.23(+2.79%) |
Jun 11, 2021 | 8.230 | 8.400 | 8.170 | 8.230 | 120,767 | -0.07(-0.84%) |
Jun 10, 2021 | 8.390 | 8.600 | 8.250 | 8.300 | 184,819 | -0.16(-1.89%) |
Jun 09, 2021 | 8.320 | 8.810 | 8.310 | 8.460 | 336,441 | +0.10(+1.20%) |
Jun 08, 2021 | 8.230 | 8.500 | 8.230 | 8.360 | 177,714 | +0.15(+1.83%) |
Jun 07, 2021 | 8.000 | 8.220 | 8.000 | 8.210 | 203,064 | +0.22(+2.75%) |
Jun 04, 2021 | 8.130 | 8.175 | 7.870 | 7.990 | 180,250 | -0.03(-0.37%) |
Jun 03, 2021 | 7.890 | 8.030 | 7.819 | 8.020 | 183,650 | +0.04(+0.50%) |
Jun 02, 2021 | 7.810 | 8.050 | 7.740 | 7.980 | 329,906 | +0.13(+1.66%) |
Jun 01, 2021 | 8.240 | 8.302 | 7.635 | 7.850 | 494,353 | -0.39(-4.73%) |
May 28, 2021 | 8.280 | 8.440 | 8.200 | 8.240 | 93,412 | -0.10(-1.20%) |
May 27, 2021 | 8.320 | 8.440 | 8.270 | 8.340 | 155,552 | +0.07(+0.85%) |
May 26, 2021 | 8.170 | 8.320 | 8.130 | 8.270 | 133,215 | +0.10(+1.22%) |
May 25, 2021 | 8.320 | 8.435 | 8.150 | 8.170 | 133,443 | -0.15(-1.80%) |
May 24, 2021 | 8.590 | 8.590 | 8.250 | 8.320 | 131,264 | -0.18(-2.12%) |
May 21, 2021 | 8.460 | 8.620 | 8.390 | 8.500 | 166,740 | +0.14(+1.67%) |
May 20, 2021 | 8.300 | 8.600 | 8.180 | 8.360 | 220,553 | +0.06(+0.72%) |
May 19, 2021 | 8.220 | 8.440 | 8.100 | 8.300 | 134,411 | -0.02(-0.24%) |
May 18, 2021 | 8.130 | 8.360 | 8.050 | 8.320 | 215,893 | +0.14(+1.71%) |
May 17, 2021 | 8.200 | 8.380 | 8.070 | 8.180 | 248,283 | +0.00(+0.00%) |
May 14, 2021 | 8.000 | 8.290 | 7.700 | 8.180 | 240,993 | +0.18(+2.25%) |
May 13, 2021 | 8.450 | 8.560 | 7.880 | 8.000 | 445,249 | -0.50(-5.88%) |
May 12, 2021 | 8.760 | 8.800 | 8.460 | 8.500 | 176,721 | -0.19(-2.19%) |
May 11, 2021 | 8.340 | 8.830 | 8.300 | 8.690 | 178,608 | +0.04(+0.46%) |
May 10, 2021 | 8.730 | 8.840 | 8.270 | 8.650 | 294,643 | +0.05(+0.58%) |
May 07, 2021 | 7.940 | 8.770 | 7.790 | 8.600 | 347,974 | +0.71(+9.00%) |
May 06, 2021 | 8.350 | 8.400 | 7.670 | 7.890 | 643,337 | -0.73(-8.47%) |
May 05, 2021 | 8.550 | 8.820 | 8.470 | 8.620 | 234,704 | -0.06(-0.69%) |
May 04, 2021 | 8.820 | 8.820 | 8.420 | 8.680 | 371,556 | -0.19(-2.14%) |
May 03, 2021 | 8.990 | 9.010 | 8.700 | 8.870 | 329,307 | -0.09(-1.00%) |
Apr 30, 2021 | 9.300 | 9.350 | 8.810 | 8.960 | 913,600 | -0.38(-4.07%) |
Apr 29, 2021 | 9.420 | 9.510 | 9.270 | 9.340 | 319,419 | -0.07(-0.74%) |
Apr 28, 2021 | 9.500 | 9.590 | 9.360 | 9.410 | 324,664 | -0.11(-1.16%) |
Apr 27, 2021 | 10.38 | 10.49 | 9.470 | 9.520 | 765,755 | -0.88(-8.46%) |
Apr 26, 2021 | 10.15 | 10.43 | 9.990 | 10.40 | 245,442 | +0.25(+2.46%) |
Apr 23, 2021 | 10.24 | 10.24 | 10.03 | 10.15 | 250,300 | +0.11(+1.10%) |
Apr 22, 2021 | 9.970 | 10.19 | 9.761 | 10.04 | 364,662 | +0.14(+1.41%) |
Apr 21, 2021 | 9.510 | 10.00 | 9.440 | 9.900 | 324,225 | +0.33(+3.45%) |
Apr 20, 2021 | 9.620 | 9.710 | 9.350 | 9.570 | 281,593 | +0.00(+0.00%) |
Apr 19, 2021 | 9.610 | 9.760 | 9.320 | 9.570 | 346,600 | -0.19(-1.95%) |
Apr 16, 2021 | 9.430 | 9.880 | 9.290 | 9.760 | 330,100 | +0.27(+2.85%) |
Apr 15, 2021 | 9.450 | 9.600 | 9.390 | 9.490 | 248,343 | +0.01(+0.11%) |
Apr 14, 2021 | 9.600 | 9.610 | 9.390 | 9.480 | 236,143 | -0.12(-1.25%) |
Apr 13, 2021 | 9.270 | 9.700 | 9.270 | 9.600 | 258,273 | +0.27(+2.89%) |
Apr 12, 2021 | 9.610 | 9.620 | 9.180 | 9.330 | 286,790 | -0.13(-1.37%) |
Apr 09, 2021 | 9.680 | 9.686 | 9.280 | 9.460 | 372,400 | -0.14(-1.46%) |
Apr 08, 2021 | 9.570 | 9.850 | 9.520 | 9.600 | 248,758 | +0.12(+1.27%) |
Apr 07, 2021 | 9.950 | 9.950 | 9.390 | 9.480 | 346,627 | -0.40(-4.05%) |
Apr 06, 2021 | 9.770 | 10.11 | 9.670 | 9.880 | 465,483 | +0.22(+2.28%) |
Apr 05, 2021 | 9.750 | 9.850 | 9.530 | 9.660 | 298,016 | -0.17(-1.73%) |