Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.642 | 9.642 | 9.358 | 9.590 | 177,647 | +0.31(+3.34%) |
Jun 29, 2021 | 9.273 | 9.324 | 9.239 | 9.280 | 83,719 | +0.04(+0.40%) |
Jun 28, 2021 | 9.280 | 9.295 | 9.140 | 9.243 | 63,404 | +0.00(+0.00%) |
Jun 25, 2021 | 9.502 | 9.531 | 9.243 | 9.243 | 288,211 | -0.25(-2.65%) |
Jun 24, 2021 | 9.487 | 9.502 | 9.354 | 9.494 | 79,733 | +0.04(+0.39%) |
Jun 23, 2021 | 9.465 | 9.568 | 9.398 | 9.457 | 99,626 | +0.00(+0.00%) |
Jun 22, 2021 | 9.413 | 9.483 | 9.273 | 9.457 | 56,877 | +0.04(+0.39%) |
Jun 21, 2021 | 9.199 | 9.539 | 9.147 | 9.420 | 108,179 | +0.30(+3.24%) |
Jun 18, 2021 | 8.984 | 9.191 | 8.970 | 9.125 | 224,652 | +0.01(+0.16%) |
Jun 17, 2021 | 9.273 | 9.317 | 9.084 | 9.110 | 77,570 | -0.18(-1.99%) |
Jun 16, 2021 | 9.213 | 9.360 | 9.169 | 9.295 | 61,345 | +0.05(+0.56%) |
Jun 15, 2021 | 9.324 | 9.354 | 9.213 | 9.243 | 53,581 | -0.11(-1.18%) |
Jun 14, 2021 | 9.457 | 9.520 | 9.302 | 9.354 | 66,419 | -0.11(-1.17%) |
Jun 11, 2021 | 9.435 | 9.516 | 9.354 | 9.465 | 55,896 | -0.01(-0.16%) |
Jun 10, 2021 | 9.598 | 9.731 | 9.479 | 9.479 | 77,975 | -0.18(-1.84%) |
Jun 09, 2021 | 9.642 | 9.805 | 9.627 | 9.657 | 117,792 | +0.06(+0.62%) |
Jun 08, 2021 | 9.413 | 9.620 | 9.390 | 9.598 | 163,688 | +0.19(+2.04%) |
Jun 07, 2021 | 9.369 | 9.420 | 9.346 | 9.406 | 91,585 | +0.04(+0.39%) |
Jun 04, 2021 | 9.346 | 9.420 | 9.213 | 9.369 | 78,910 | +0.06(+0.63%) |
Jun 03, 2021 | 9.280 | 9.332 | 9.250 | 9.309 | 36,112 | +0.00(+0.00%) |
Jun 02, 2021 | 9.354 | 9.406 | 9.287 | 9.309 | 57,351 | -0.01(-0.08%) |
Jun 01, 2021 | 9.339 | 9.413 | 9.273 | 9.317 | 131,661 | +0.01(+0.08%) |
May 28, 2021 | 9.376 | 9.376 | 9.203 | 9.309 | 84,836 | +0.00(+0.00%) |
May 27, 2021 | 9.413 | 9.420 | 9.309 | 9.309 | 78,040 | -0.07(-0.79%) |
May 26, 2021 | 9.280 | 9.420 | 9.243 | 9.383 | 49,171 | +0.12(+1.28%) |
May 25, 2021 | 9.420 | 9.420 | 9.258 | 9.265 | 129,651 | -0.12(-1.26%) |
May 24, 2021 | 9.250 | 9.398 | 9.147 | 9.383 | 91,015 | +0.20(+2.17%) |
May 21, 2021 | 9.287 | 9.339 | 9.132 | 9.184 | 187,816 | +0.03(+0.32%) |
May 20, 2021 | 9.117 | 9.199 | 9.021 | 9.154 | 50,098 | +0.01(+0.08%) |
May 19, 2021 | 9.051 | 9.162 | 8.940 | 9.147 | 87,973 | +0.02(+0.24%) |
May 18, 2021 | 9.154 | 9.278 | 9.118 | 9.125 | 127,997 | -0.02(-0.24%) |
May 17, 2021 | 9.096 | 9.161 | 8.994 | 9.147 | 102,194 | +0.10(+1.13%) |
May 14, 2021 | 8.936 | 9.067 | 8.921 | 9.045 | 103,075 | +0.16(+1.80%) |
May 13, 2021 | 8.732 | 8.906 | 8.695 | 8.885 | 78,309 | +0.20(+2.35%) |
May 12, 2021 | 9.045 | 9.045 | 8.659 | 8.681 | 144,100 | -0.35(-3.87%) |
May 11, 2021 | 8.965 | 9.037 | 8.783 | 9.030 | 156,071 | -0.14(-1.51%) |
May 10, 2021 | 9.198 | 9.314 | 9.101 | 9.168 | 156,986 | +0.01(+0.08%) |
May 07, 2021 | 8.870 | 9.168 | 8.870 | 9.161 | 174,254 | +0.21(+2.36%) |
May 06, 2021 | 8.863 | 8.957 | 8.798 | 8.950 | 118,005 | +0.04(+0.49%) |
May 05, 2021 | 8.870 | 8.928 | 8.739 | 8.906 | 106,874 | +0.12(+1.32%) |
May 04, 2021 | 8.950 | 8.950 | 8.768 | 8.790 | 123,403 | -0.15(-1.63%) |
May 03, 2021 | 8.906 | 8.950 | 8.826 | 8.936 | 115,049 | +0.05(+0.57%) |
Apr 30, 2021 | 8.856 | 8.950 | 8.841 | 8.885 | 93,176 | -0.04(-0.41%) |
Apr 29, 2021 | 8.994 | 9.008 | 8.878 | 8.921 | 93,375 | -0.03(-0.33%) |
Apr 28, 2021 | 8.841 | 9.023 | 8.841 | 8.950 | 156,153 | +0.12(+1.40%) |
Apr 27, 2021 | 8.870 | 8.936 | 8.768 | 8.826 | 104,559 | -0.01(-0.16%) |
Apr 26, 2021 | 8.936 | 8.979 | 8.834 | 8.841 | 120,925 | +0.04(+0.50%) |
Apr 23, 2021 | 8.739 | 8.863 | 8.739 | 8.797 | 229,504 | +0.09(+1.09%) |
Apr 22, 2021 | 8.659 | 8.783 | 8.586 | 8.703 | 262,667 | +0.13(+1.53%) |
Apr 21, 2021 | 8.317 | 8.572 | 8.273 | 8.572 | 181,168 | +0.26(+3.15%) |
Apr 20, 2021 | 8.252 | 8.353 | 8.135 | 8.310 | 217,864 | +0.06(+0.71%) |
Apr 19, 2021 | 8.324 | 8.390 | 8.150 | 8.252 | 294,347 | -0.12(-1.39%) |
Apr 16, 2021 | 8.404 | 8.419 | 8.259 | 8.368 | 111,041 | +0.01(+0.09%) |
Apr 15, 2021 | 8.397 | 8.426 | 8.252 | 8.361 | 99,473 | +0.01(+0.09%) |
Apr 14, 2021 | 8.361 | 8.441 | 8.303 | 8.353 | 122,877 | -0.03(-0.35%) |
Apr 13, 2021 | 8.332 | 8.412 | 8.201 | 8.383 | 88,389 | +0.01(+0.17%) |
Apr 12, 2021 | 8.303 | 8.390 | 8.288 | 8.368 | 77,903 | +0.07(+0.79%) |
Apr 09, 2021 | 8.332 | 8.412 | 8.230 | 8.303 | 106,094 | -0.06(-0.70%) |
Apr 08, 2021 | 8.237 | 8.361 | 8.193 | 8.361 | 167,531 | +0.08(+0.97%) |
Apr 07, 2021 | 8.303 | 8.317 | 8.201 | 8.281 | 112,209 | +0.01(+0.18%) |
Apr 06, 2021 | 8.361 | 8.361 | 8.222 | 8.266 | 124,875 | -0.04(-0.44%) |
Apr 05, 2021 | 8.448 | 8.448 | 8.201 | 8.303 | 146,878 | -0.01(-0.17%) |