Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 7.589 | 7.717 | 7.579 | 7.668 | 392,507 | -0.04(-0.51%) |
Jun 29, 2021 | 7.727 | 7.737 | 7.520 | 7.707 | 658,669 | -0.03(-0.38%) |
Jun 28, 2021 | 7.766 | 7.821 | 7.673 | 7.737 | 440,757 | -0.03(-0.38%) |
Jun 25, 2021 | 7.963 | 7.983 | 7.678 | 7.766 | 849,690 | -0.23(-2.83%) |
Jun 24, 2021 | 8.022 | 8.042 | 7.924 | 7.993 | 386,106 | +0.11(+1.37%) |
Jun 23, 2021 | 8.121 | 8.278 | 7.875 | 7.885 | 868,924 | -0.30(-3.61%) |
Jun 22, 2021 | 8.032 | 8.268 | 7.821 | 8.180 | 1,445,103 | +0.28(+3.49%) |
Jun 21, 2021 | 7.550 | 7.973 | 7.540 | 7.904 | 923,291 | +0.59(+8.08%) |
Jun 18, 2021 | 7.520 | 7.570 | 7.275 | 7.314 | 645,660 | -0.17(-2.24%) |
Jun 17, 2021 | 7.560 | 7.668 | 7.481 | 7.481 | 565,971 | -0.06(-0.78%) |
Jun 16, 2021 | 7.530 | 7.658 | 7.471 | 7.540 | 535,156 | +0.02(+0.26%) |
Jun 15, 2021 | 7.570 | 7.589 | 7.442 | 7.520 | 525,842 | -0.10(-1.29%) |
Jun 14, 2021 | 7.550 | 7.707 | 7.540 | 7.619 | 848,999 | +0.13(+1.71%) |
Jun 11, 2021 | 7.727 | 7.757 | 7.461 | 7.491 | 955,613 | -0.31(-3.91%) |
Jun 10, 2021 | 7.688 | 7.885 | 7.678 | 7.796 | 712,118 | +0.10(+1.28%) |
Jun 09, 2021 | 7.727 | 7.806 | 7.648 | 7.698 | 1,024,676 | -0.02(-0.26%) |
Jun 08, 2021 | 7.776 | 7.993 | 7.648 | 7.717 | 1,527,305 | -0.15(-1.88%) |
Jun 07, 2021 | 7.904 | 7.973 | 7.737 | 7.865 | 2,757,094 | -0.25(-3.03%) |
Jun 04, 2021 | 7.816 | 8.131 | 7.816 | 8.111 | 724,453 | +0.31(+4.04%) |
Jun 03, 2021 | 7.983 | 7.994 | 7.688 | 7.796 | 492,363 | -0.05(-0.63%) |
Jun 02, 2021 | 7.766 | 7.890 | 7.698 | 7.845 | 812,763 | +0.10(+1.27%) |
Jun 01, 2021 | 7.609 | 7.747 | 7.506 | 7.747 | 1,619,704 | +0.36(+4.93%) |
May 28, 2021 | 7.274 | 7.412 | 7.220 | 7.383 | 739,306 | +0.10(+1.35%) |
May 27, 2021 | 7.058 | 7.304 | 7.018 | 7.284 | 838,586 | +0.31(+4.37%) |
May 26, 2021 | 7.018 | 7.053 | 6.871 | 6.979 | 803,417 | +0.03(+0.42%) |
May 25, 2021 | 6.782 | 6.999 | 6.713 | 6.949 | 1,236,997 | +0.31(+4.59%) |
May 24, 2021 | 6.625 | 6.694 | 6.556 | 6.644 | 944,959 | +0.16(+2.43%) |
May 21, 2021 | 6.585 | 6.585 | 6.428 | 6.487 | 892,005 | -0.09(-1.35%) |
May 20, 2021 | 6.556 | 6.605 | 6.408 | 6.575 | 1,019,925 | +0.07(+1.06%) |
May 19, 2021 | 6.644 | 6.703 | 6.457 | 6.507 | 1,562,183 | -0.20(-2.94%) |
May 18, 2021 | 6.703 | 6.748 | 6.654 | 6.703 | 1,118,741 | -0.05(-0.73%) |
May 17, 2021 | 6.713 | 6.812 | 6.644 | 6.753 | 1,256,592 | -0.05(-0.72%) |
May 14, 2021 | 6.910 | 6.949 | 6.758 | 6.802 | 1,435,000 | -0.05(-0.72%) |
May 13, 2021 | 6.890 | 6.974 | 6.792 | 6.851 | 818,491 | +0.10(+1.46%) |
May 12, 2021 | 6.920 | 6.959 | 6.703 | 6.753 | 853,523 | -0.24(-3.38%) |
May 11, 2021 | 6.940 | 7.063 | 6.930 | 6.989 | 1,005,375 | -0.08(-1.11%) |
May 10, 2021 | 6.910 | 7.136 | 6.812 | 7.068 | 2,279,395 | +0.17(+2.43%) |
May 07, 2021 | 6.782 | 6.959 | 6.733 | 6.900 | 797,883 | +0.21(+3.09%) |
May 06, 2021 | 6.782 | 6.890 | 6.664 | 6.694 | 1,487,870 | -0.10(-1.41%) |
May 05, 2021 | 6.752 | 6.849 | 6.687 | 6.789 | 1,154,582 | +0.25(+3.82%) |
May 04, 2021 | 6.595 | 6.678 | 6.502 | 6.539 | 1,518,018 | -0.27(-3.95%) |
May 03, 2021 | 6.928 | 6.965 | 6.724 | 6.808 | 1,792,255 | -0.06(-0.94%) |
Apr 30, 2021 | 6.845 | 6.993 | 6.720 | 6.873 | 1,604,022 | +0.12(+1.78%) |
Apr 29, 2021 | 6.539 | 6.817 | 6.521 | 6.752 | 1,108,775 | +0.29(+4.44%) |
Apr 28, 2021 | 6.437 | 6.572 | 6.418 | 6.465 | 927,877 | +0.09(+1.45%) |
Apr 27, 2021 | 6.484 | 6.511 | 6.345 | 6.372 | 1,331,534 | -0.08(-1.29%) |
Apr 26, 2021 | 6.447 | 6.493 | 6.382 | 6.456 | 1,893,719 | +0.08(+1.31%) |
Apr 23, 2021 | 6.511 | 6.539 | 6.363 | 6.372 | 1,815,199 | -0.14(-2.13%) |
Apr 22, 2021 | 6.521 | 6.650 | 6.400 | 6.511 | 3,110,081 | +0.10(+1.59%) |
Apr 21, 2021 | 6.484 | 6.498 | 6.216 | 6.410 | 1,679,410 | -0.10(-1.56%) |
Apr 20, 2021 | 6.280 | 6.521 | 6.234 | 6.511 | 2,152,056 | +0.51(+8.49%) |
Apr 19, 2021 | 5.937 | 6.113 | 5.924 | 6.002 | 1,168,665 | -0.04(-0.61%) |
Apr 16, 2021 | 5.993 | 6.048 | 5.891 | 6.039 | 2,149,996 | +0.08(+1.40%) |
Apr 15, 2021 | 6.224 | 6.243 | 5.937 | 5.956 | 2,747,758 | -0.26(-4.17%) |
Apr 14, 2021 | 6.382 | 6.391 | 6.104 | 6.215 | 2,942,766 | -0.10(-1.61%) |
Apr 13, 2021 | 6.224 | 6.419 | 6.187 | 6.317 | 3,753,342 | +0.38(+6.40%) |
Apr 12, 2021 | 5.613 | 6.002 | 5.585 | 5.937 | 3,484,605 | +0.48(+8.83%) |
Apr 09, 2021 | 5.641 | 5.659 | 5.409 | 5.456 | 4,594,086 | -0.27(-4.69%) |
Apr 08, 2021 | 5.483 | 5.845 | 5.414 | 5.724 | 5,852,392 | +0.36(+6.74%) |
Apr 07, 2021 | 5.483 | 5.511 | 5.326 | 5.363 | 2,392,130 | +0.04(+0.70%) |
Apr 06, 2021 | 5.428 | 5.613 | 5.326 | 5.326 | 3,076,489 | +0.00(+0.00%) |
Apr 05, 2021 | 5.289 | 5.335 | 5.215 | 5.326 | 1,257,874 | +0.11(+2.13%) |