Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 7.237 | 7.547 | 7.169 | 7.431 | 3,135,932 | +0.22(+3.10%) |
Jun 29, 2021 | 7.285 | 7.353 | 7.149 | 7.207 | 2,281,265 | -0.17(-2.24%) |
Jun 28, 2021 | 7.460 | 7.538 | 7.305 | 7.373 | 1,572,011 | -0.12(-1.56%) |
Jun 25, 2021 | 7.615 | 7.654 | 7.464 | 7.489 | 1,507,771 | -0.04(-0.52%) |
Jun 24, 2021 | 7.625 | 7.674 | 7.480 | 7.528 | 1,775,613 | -0.04(-0.51%) |
Jun 23, 2021 | 7.849 | 7.878 | 7.567 | 7.567 | 2,881,474 | -0.17(-2.26%) |
Jun 22, 2021 | 7.654 | 7.800 | 7.567 | 7.742 | 2,518,556 | +0.05(+0.63%) |
Jun 21, 2021 | 7.664 | 7.776 | 7.557 | 7.693 | 2,309,652 | +0.13(+1.67%) |
Jun 18, 2021 | 7.771 | 7.955 | 7.567 | 7.567 | 4,275,570 | -0.24(-3.11%) |
Jun 17, 2021 | 8.208 | 8.242 | 7.761 | 7.810 | 5,524,452 | -0.70(-8.22%) |
Jun 16, 2021 | 8.606 | 8.844 | 8.490 | 8.509 | 2,789,432 | -0.07(-0.79%) |
Jun 15, 2021 | 8.626 | 8.703 | 8.528 | 8.577 | 3,047,357 | +0.10(+1.20%) |
Jun 14, 2021 | 8.427 | 8.620 | 8.320 | 8.475 | 1,603,717 | -0.06(-0.68%) |
Jun 11, 2021 | 8.582 | 8.618 | 8.475 | 8.533 | 1,644,129 | -0.10(-1.12%) |
Jun 10, 2021 | 8.369 | 8.630 | 8.325 | 8.630 | 1,956,570 | +0.30(+3.60%) |
Jun 09, 2021 | 8.446 | 8.528 | 8.330 | 8.330 | 2,047,131 | -0.05(-0.58%) |
Jun 08, 2021 | 8.485 | 8.504 | 8.349 | 8.378 | 2,034,347 | -0.15(-1.70%) |
Jun 07, 2021 | 8.591 | 8.630 | 8.490 | 8.523 | 1,821,486 | -0.15(-1.68%) |
Jun 04, 2021 | 8.698 | 8.794 | 8.620 | 8.669 | 1,489,351 | +0.07(+0.79%) |
Jun 03, 2021 | 8.766 | 8.766 | 8.533 | 8.601 | 2,660,457 | -0.39(-4.31%) |
Jun 02, 2021 | 8.843 | 9.080 | 8.795 | 8.988 | 2,346,712 | +0.11(+1.20%) |
Jun 01, 2021 | 8.911 | 8.969 | 8.756 | 8.882 | 1,734,452 | +0.04(+0.44%) |
May 28, 2021 | 8.717 | 8.853 | 8.678 | 8.843 | 1,757,276 | +0.07(+0.77%) |
May 27, 2021 | 8.804 | 8.901 | 8.737 | 8.775 | 1,435,558 | -0.09(-0.98%) |
May 26, 2021 | 8.921 | 9.076 | 8.809 | 8.862 | 2,775,226 | +0.01(+0.11%) |
May 25, 2021 | 8.756 | 8.925 | 8.649 | 8.853 | 2,417,576 | +0.04(+0.44%) |
May 24, 2021 | 8.795 | 8.872 | 8.737 | 8.814 | 749,688 | +0.02(+0.22%) |
May 21, 2021 | 8.940 | 8.988 | 8.678 | 8.795 | 2,876,646 | -0.10(-1.09%) |
May 20, 2021 | 8.737 | 8.930 | 8.708 | 8.892 | 2,428,771 | +0.14(+1.55%) |
May 19, 2021 | 8.795 | 8.959 | 8.631 | 8.756 | 2,980,643 | -0.06(-0.66%) |
May 18, 2021 | 8.862 | 9.046 | 8.756 | 8.814 | 3,125,168 | -0.05(-0.55%) |
May 17, 2021 | 8.485 | 8.995 | 8.441 | 8.862 | 4,008,130 | +0.44(+5.17%) |
May 14, 2021 | 8.301 | 8.441 | 8.267 | 8.427 | 1,128,180 | +0.28(+3.45%) |
May 13, 2021 | 8.184 | 8.262 | 8.078 | 8.146 | 1,662,822 | -0.07(-0.83%) |
May 12, 2021 | 8.456 | 8.465 | 8.165 | 8.214 | 2,329,228 | -0.23(-2.75%) |
May 11, 2021 | 8.194 | 8.475 | 8.146 | 8.446 | 2,033,814 | +0.11(+1.28%) |
May 10, 2021 | 8.611 | 8.669 | 8.330 | 8.339 | 1,942,165 | -0.15(-1.71%) |
May 07, 2021 | 8.523 | 8.601 | 8.378 | 8.485 | 2,246,838 | +0.10(+1.15%) |
May 06, 2021 | 8.233 | 8.528 | 8.204 | 8.388 | 3,366,899 | +0.27(+3.34%) |
May 05, 2021 | 8.117 | 8.165 | 7.971 | 8.117 | 2,499,034 | +0.06(+0.72%) |
May 04, 2021 | 8.184 | 8.388 | 7.996 | 8.059 | 2,557,050 | -0.15(-1.89%) |
May 03, 2021 | 7.894 | 8.291 | 7.826 | 8.214 | 3,262,969 | +0.46(+6.00%) |
Apr 30, 2021 | 7.913 | 7.991 | 7.729 | 7.749 | 2,680,734 | -0.24(-3.03%) |
Apr 29, 2021 | 8.010 | 8.160 | 7.889 | 7.991 | 2,348,405 | -0.10(-1.20%) |
Apr 28, 2021 | 7.942 | 8.097 | 7.845 | 8.088 | 3,352,577 | +0.07(+0.85%) |
Apr 27, 2021 | 8.339 | 8.349 | 8.010 | 8.020 | 2,636,164 | -0.31(-3.72%) |
Apr 26, 2021 | 8.320 | 8.359 | 8.223 | 8.330 | 1,257,442 | +0.00(+0.00%) |
Apr 23, 2021 | 8.533 | 8.562 | 8.291 | 8.330 | 1,668,528 | -0.11(-1.26%) |
Apr 22, 2021 | 8.543 | 8.543 | 8.378 | 8.436 | 2,092,179 | -0.21(-2.46%) |
Apr 21, 2021 | 8.475 | 8.698 | 8.427 | 8.649 | 2,732,475 | +0.15(+1.82%) |
Apr 20, 2021 | 8.272 | 8.514 | 8.223 | 8.494 | 3,508,297 | +0.05(+0.57%) |
Apr 19, 2021 | 8.533 | 8.582 | 8.417 | 8.446 | 2,833,514 | -0.09(-1.02%) |
Apr 16, 2021 | 8.591 | 8.591 | 8.393 | 8.533 | 3,015,348 | +0.09(+1.03%) |
Apr 15, 2021 | 8.136 | 8.523 | 8.107 | 8.446 | 2,789,478 | +0.43(+5.31%) |
Apr 14, 2021 | 8.223 | 8.233 | 8.000 | 8.020 | 2,389,716 | -0.18(-2.24%) |
Apr 13, 2021 | 7.894 | 8.214 | 7.845 | 8.204 | 3,379,187 | +0.41(+5.22%) |
Apr 12, 2021 | 8.068 | 8.088 | 7.768 | 7.797 | 1,747,609 | -0.30(-3.71%) |
Apr 09, 2021 | 7.894 | 8.136 | 7.826 | 8.097 | 2,568,404 | +0.07(+0.84%) |
Apr 08, 2021 | 8.000 | 8.078 | 7.962 | 8.030 | 1,861,615 | +0.18(+2.35%) |
Apr 07, 2021 | 8.020 | 8.039 | 7.836 | 7.845 | 2,211,517 | -0.19(-2.41%) |
Apr 06, 2021 | 7.845 | 8.146 | 7.807 | 8.039 | 2,566,998 | +0.28(+3.62%) |
Apr 05, 2021 | 7.865 | 7.952 | 7.720 | 7.758 | 3,069,696 | -0.15(-1.84%) |