Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.101 | 9.318 | 9.014 | 9.253 | 172,020 | +0.11(+1.18%) |
Jun 29, 2021 | 9.426 | 9.491 | 9.101 | 9.144 | 239,290 | -0.20(-2.09%) |
Jun 28, 2021 | 9.702 | 9.723 | 9.238 | 9.339 | 377,482 | -0.30(-3.10%) |
Jun 25, 2021 | 9.680 | 9.808 | 9.574 | 9.638 | 287,081 | -0.04(-0.44%) |
Jun 24, 2021 | 9.638 | 9.744 | 9.552 | 9.680 | 201,855 | +0.04(+0.44%) |
Jun 23, 2021 | 9.488 | 9.830 | 9.488 | 9.638 | 287,464 | +0.19(+2.03%) |
Jun 22, 2021 | 9.595 | 9.680 | 9.446 | 9.446 | 240,646 | -0.19(-1.99%) |
Jun 21, 2021 | 9.339 | 9.723 | 9.332 | 9.638 | 297,397 | +0.36(+3.91%) |
Jun 18, 2021 | 9.595 | 9.680 | 9.275 | 9.275 | 563,580 | -0.43(-4.40%) |
Jun 17, 2021 | 10.02 | 10.27 | 9.488 | 9.702 | 633,638 | -0.32(-3.19%) |
Jun 16, 2021 | 9.723 | 10.19 | 9.723 | 10.02 | 533,041 | +0.28(+2.84%) |
Jun 15, 2021 | 9.766 | 9.851 | 9.616 | 9.744 | 419,282 | +0.00(+0.00%) |
Jun 14, 2021 | 10.02 | 10.19 | 9.723 | 9.744 | 310,947 | -0.26(-2.56%) |
Jun 11, 2021 | 9.936 | 10.02 | 9.680 | 10.00 | 496,424 | +0.04(+0.43%) |
Jun 10, 2021 | 10.00 | 10.55 | 9.936 | 9.958 | 1,081,856 | -0.06(-0.64%) |
Jun 09, 2021 | 10.34 | 10.51 | 9.915 | 10.02 | 1,281,629 | -0.19(-1.88%) |
Jun 08, 2021 | 9.382 | 10.28 | 9.339 | 10.21 | 1,225,585 | +0.87(+9.36%) |
Jun 07, 2021 | 8.955 | 9.382 | 8.923 | 9.339 | 489,270 | +0.41(+4.53%) |
Jun 04, 2021 | 9.019 | 9.026 | 8.721 | 8.934 | 420,195 | +0.04(+0.48%) |
Jun 03, 2021 | 9.062 | 9.179 | 8.891 | 8.891 | 795,774 | -0.19(-2.11%) |
Jun 02, 2021 | 9.147 | 9.254 | 9.041 | 9.083 | 1,086,068 | -0.04(-0.47%) |
Jun 01, 2021 | 9.190 | 9.275 | 8.998 | 9.126 | 763,121 | +0.04(+0.47%) |
May 28, 2021 | 9.105 | 9.190 | 8.998 | 9.083 | 495,120 | +0.13(+1.43%) |
May 27, 2021 | 9.062 | 9.158 | 8.955 | 8.955 | 462,239 | -0.11(-1.18%) |
May 26, 2021 | 8.891 | 9.126 | 8.891 | 9.062 | 226,246 | +0.17(+1.92%) |
May 25, 2021 | 9.062 | 9.190 | 8.891 | 8.891 | 360,653 | -0.06(-0.71%) |
May 24, 2021 | 9.062 | 9.062 | 8.800 | 8.955 | 253,094 | -0.09(-0.94%) |
May 21, 2021 | 9.126 | 9.126 | 8.939 | 9.041 | 214,425 | +0.02(+0.24%) |
May 20, 2021 | 9.083 | 9.190 | 8.955 | 9.019 | 340,531 | -0.04(-0.47%) |
May 19, 2021 | 8.614 | 9.105 | 8.593 | 9.062 | 436,108 | +0.17(+1.92%) |
May 18, 2021 | 8.977 | 9.211 | 8.870 | 8.891 | 844,357 | -0.06(-0.71%) |
May 17, 2021 | 8.529 | 9.019 | 8.508 | 8.955 | 522,113 | +0.32(+3.70%) |
May 14, 2021 | 8.529 | 8.774 | 8.465 | 8.636 | 700,943 | +0.30(+3.58%) |
May 13, 2021 | 7.996 | 8.422 | 7.996 | 8.337 | 348,225 | +0.41(+5.11%) |
May 12, 2021 | 8.316 | 8.348 | 7.889 | 7.932 | 571,343 | -0.47(-5.58%) |
May 11, 2021 | 8.294 | 8.444 | 8.086 | 8.401 | 315,270 | +0.13(+1.55%) |
May 10, 2021 | 8.636 | 8.763 | 8.273 | 8.273 | 499,395 | -0.45(-5.13%) |
May 07, 2021 | 8.700 | 8.859 | 8.550 | 8.721 | 401,161 | -0.21(-2.39%) |
May 06, 2021 | 8.742 | 9.019 | 8.166 | 8.934 | 1,240,826 | +0.62(+7.44%) |
May 05, 2021 | 8.209 | 8.337 | 7.996 | 8.316 | 428,067 | +0.06(+0.78%) |
May 04, 2021 | 8.593 | 8.593 | 8.060 | 8.252 | 438,276 | -0.30(-3.49%) |
May 03, 2021 | 8.422 | 8.614 | 8.380 | 8.550 | 258,602 | +0.13(+1.52%) |
Apr 30, 2021 | 8.294 | 8.497 | 8.209 | 8.422 | 162,880 | +0.13(+1.54%) |
Apr 29, 2021 | 8.401 | 8.508 | 8.252 | 8.294 | 308,568 | -0.04(-0.51%) |
Apr 28, 2021 | 8.294 | 8.508 | 8.209 | 8.337 | 234,484 | +0.04(+0.51%) |
Apr 27, 2021 | 8.188 | 8.326 | 8.145 | 8.294 | 127,872 | +0.17(+2.10%) |
Apr 26, 2021 | 8.102 | 8.252 | 8.071 | 8.124 | 147,639 | +0.06(+0.79%) |
Apr 23, 2021 | 7.868 | 8.124 | 7.783 | 8.060 | 251,660 | +0.28(+3.56%) |
Apr 22, 2021 | 7.825 | 8.017 | 7.761 | 7.783 | 301,546 | -0.02(-0.27%) |
Apr 21, 2021 | 7.548 | 7.847 | 7.548 | 7.804 | 303,364 | +0.17(+2.23%) |
Apr 20, 2021 | 7.889 | 7.900 | 7.548 | 7.633 | 468,905 | -0.23(-2.98%) |
Apr 19, 2021 | 8.102 | 8.188 | 7.761 | 7.868 | 418,691 | -0.28(-3.40%) |
Apr 16, 2021 | 8.166 | 8.252 | 8.060 | 8.145 | 258,883 | -0.06(-0.78%) |
Apr 15, 2021 | 8.380 | 8.422 | 8.039 | 8.209 | 430,405 | -0.13(-1.53%) |
Apr 14, 2021 | 8.572 | 8.678 | 8.316 | 8.337 | 387,927 | -0.30(-3.46%) |
Apr 13, 2021 | 8.636 | 8.700 | 8.422 | 8.636 | 319,405 | -0.09(-0.98%) |
Apr 12, 2021 | 8.614 | 8.721 | 8.529 | 8.721 | 306,829 | +0.11(+1.24%) |
Apr 09, 2021 | 8.593 | 8.646 | 8.550 | 8.614 | 185,908 | +0.00(+0.00%) |
Apr 08, 2021 | 8.678 | 8.678 | 8.550 | 8.614 | 257,933 | -0.11(-1.22%) |
Apr 07, 2021 | 8.678 | 8.849 | 8.572 | 8.721 | 544,848 | +0.06(+0.74%) |
Apr 06, 2021 | 8.721 | 8.742 | 8.614 | 8.657 | 267,891 | -0.06(-0.73%) |
Apr 05, 2021 | 8.955 | 8.977 | 8.678 | 8.721 | 401,630 | -0.21(-2.39%) |