Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.000 | 9.160 | 8.860 | 8.980 | 146,637 | -0.09(-0.99%) |
Jun 29, 2021 | 9.380 | 9.380 | 8.800 | 9.070 | 382,176 | -0.28(-2.99%) |
Jun 28, 2021 | 8.900 | 9.540 | 8.560 | 9.350 | 1,873,800 | +1.00(+11.98%) |
Jun 25, 2021 | 8.390 | 8.470 | 8.200 | 8.350 | 498,937 | +0.06(+0.72%) |
Jun 24, 2021 | 8.250 | 8.470 | 8.100 | 8.290 | 562,948 | -0.10(-1.19%) |
Jun 23, 2021 | 8.500 | 8.604 | 8.130 | 8.390 | 1,729,095 | +0.46(+5.80%) |
Jun 22, 2021 | 7.710 | 8.010 | 7.420 | 7.930 | 181,200 | +0.31(+4.07%) |
Jun 21, 2021 | 7.790 | 8.020 | 7.600 | 7.620 | 202,261 | -0.10(-1.30%) |
Jun 18, 2021 | 8.300 | 8.383 | 7.720 | 7.720 | 396,265 | -0.55(-6.65%) |
Jun 17, 2021 | 8.330 | 8.580 | 8.241 | 8.270 | 226,365 | -0.10(-1.19%) |
Jun 16, 2021 | 8.510 | 8.680 | 8.300 | 8.370 | 132,976 | -0.31(-3.57%) |
Jun 15, 2021 | 8.760 | 8.810 | 8.550 | 8.680 | 73,975 | -0.03(-0.34%) |
Jun 14, 2021 | 8.800 | 9.110 | 8.510 | 8.710 | 146,146 | +0.00(+0.00%) |
Jun 11, 2021 | 8.620 | 8.850 | 8.610 | 8.710 | 65,245 | +0.03(+0.35%) |
Jun 10, 2021 | 8.450 | 8.900 | 8.450 | 8.680 | 127,042 | +0.10(+1.17%) |
Jun 09, 2021 | 8.790 | 9.030 | 8.535 | 8.580 | 130,117 | -0.19(-2.17%) |
Jun 08, 2021 | 8.600 | 8.860 | 8.440 | 8.770 | 154,775 | +0.14(+1.62%) |
Jun 07, 2021 | 8.750 | 8.870 | 8.510 | 8.630 | 129,791 | -0.02(-0.23%) |
Jun 04, 2021 | 8.600 | 8.970 | 8.330 | 8.650 | 262,221 | +0.15(+1.76%) |
Jun 03, 2021 | 8.210 | 8.670 | 7.900 | 8.500 | 259,991 | +0.37(+4.55%) |
Jun 02, 2021 | 8.240 | 8.400 | 8.030 | 8.130 | 103,761 | -0.08(-0.97%) |
Jun 01, 2021 | 8.010 | 8.410 | 8.010 | 8.210 | 180,270 | +0.20(+2.50%) |
May 28, 2021 | 8.000 | 8.640 | 7.926 | 8.010 | 284,838 | +0.07(+0.88%) |
May 27, 2021 | 7.810 | 8.200 | 7.420 | 7.940 | 298,637 | +0.24(+3.12%) |
May 26, 2021 | 7.400 | 7.770 | 7.370 | 7.700 | 445,053 | +0.39(+5.34%) |
May 25, 2021 | 7.280 | 7.840 | 7.240 | 7.310 | 1,903,912 | -1.33(-15.39%) |
May 24, 2021 | 9.300 | 9.350 | 8.396 | 8.640 | 188,423 | -0.52(-5.68%) |
May 21, 2021 | 9.250 | 9.437 | 9.160 | 9.160 | 45,274 | -0.13(-1.40%) |
May 20, 2021 | 9.950 | 10.05 | 9.130 | 9.290 | 83,108 | -0.53(-5.40%) |
May 19, 2021 | 9.960 | 10.05 | 9.600 | 9.820 | 38,092 | -0.20(-2.00%) |
May 18, 2021 | 9.490 | 10.40 | 9.480 | 10.02 | 40,777 | +0.63(+6.71%) |
May 17, 2021 | 9.380 | 9.670 | 9.130 | 9.390 | 35,107 | -0.02(-0.21%) |
May 14, 2021 | 9.290 | 10.04 | 9.290 | 9.410 | 96,026 | +0.41(+4.56%) |
May 13, 2021 | 9.700 | 10.07 | 8.710 | 9.000 | 68,516 | -0.70(-7.22%) |
May 12, 2021 | 9.990 | 10.19 | 9.500 | 9.700 | 44,604 | -0.20(-2.02%) |
May 11, 2021 | 9.560 | 9.960 | 9.350 | 9.900 | 47,321 | +0.16(+1.64%) |
May 10, 2021 | 10.08 | 10.29 | 9.700 | 9.740 | 38,322 | -0.34(-3.37%) |
May 07, 2021 | 9.880 | 10.24 | 9.770 | 10.08 | 48,938 | +0.31(+3.17%) |
May 06, 2021 | 9.770 | 9.990 | 9.540 | 9.770 | 61,308 | -0.09(-0.91%) |
May 05, 2021 | 10.27 | 10.27 | 9.830 | 9.860 | 28,794 | -0.43(-4.18%) |
May 04, 2021 | 10.54 | 10.54 | 10.10 | 10.29 | 36,831 | -0.24(-2.28%) |
May 03, 2021 | 11.02 | 11.05 | 10.20 | 10.53 | 50,562 | -0.26(-2.41%) |
Apr 30, 2021 | 11.00 | 11.16 | 10.79 | 10.79 | 18,400 | -0.27(-2.44%) |
Apr 29, 2021 | 11.21 | 11.26 | 10.83 | 11.06 | 49,508 | -0.08(-0.72%) |
Apr 28, 2021 | 11.19 | 11.35 | 11.02 | 11.14 | 56,986 | -0.16(-1.42%) |
Apr 27, 2021 | 11.55 | 11.75 | 11.19 | 11.30 | 49,908 | -0.20(-1.74%) |
Apr 26, 2021 | 10.97 | 11.57 | 10.78 | 11.50 | 46,393 | +0.54(+4.93%) |
Apr 23, 2021 | 10.87 | 11.24 | 10.54 | 10.96 | 76,600 | +0.13(+1.20%) |
Apr 22, 2021 | 10.15 | 11.23 | 10.15 | 10.83 | 104,453 | +0.68(+6.70%) |
Apr 21, 2021 | 9.670 | 10.36 | 9.470 | 10.15 | 44,274 | +0.45(+4.64%) |
Apr 20, 2021 | 10.10 | 10.29 | 9.387 | 9.700 | 47,409 | -0.39(-3.87%) |
Apr 19, 2021 | 9.790 | 10.34 | 9.508 | 10.09 | 103,797 | +0.16(+1.61%) |
Apr 16, 2021 | 10.35 | 10.49 | 9.640 | 9.930 | 134,900 | -0.30(-2.93%) |
Apr 15, 2021 | 10.09 | 10.63 | 10.05 | 10.23 | 61,415 | -0.26(-2.48%) |
Apr 14, 2021 | 10.83 | 11.37 | 10.29 | 10.49 | 111,902 | -0.23(-2.15%) |
Apr 13, 2021 | 11.09 | 11.28 | 10.63 | 10.72 | 75,263 | -0.36(-3.25%) |
Apr 12, 2021 | 11.34 | 11.44 | 10.76 | 11.08 | 39,272 | -0.32(-2.81%) |
Apr 09, 2021 | 11.21 | 11.72 | 11.21 | 11.40 | 39,800 | +0.15(+1.33%) |
Apr 08, 2021 | 11.33 | 11.52 | 11.00 | 11.25 | 24,179 | +0.04(+0.36%) |
Apr 07, 2021 | 11.26 | 11.67 | 11.05 | 11.21 | 43,570 | +0.05(+0.45%) |
Apr 06, 2021 | 11.28 | 11.46 | 10.95 | 11.16 | 56,687 | +0.03(+0.27%) |
Apr 05, 2021 | 11.74 | 11.74 | 10.94 | 11.13 | 44,412 | -0.42(-3.64%) |