Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 7.750 | 7.940 | 7.720 | 7.850 | 783,461 | +0.10(+1.29%) |
Jun 29, 2021 | 7.970 | 8.085 | 7.710 | 7.750 | 657,754 | -0.11(-1.40%) |
Jun 28, 2021 | 8.270 | 8.380 | 7.793 | 7.860 | 1,458,186 | -0.41(-4.96%) |
Jun 25, 2021 | 8.700 | 8.700 | 8.260 | 8.270 | 1,743,992 | -0.33(-3.84%) |
Jun 24, 2021 | 8.310 | 8.620 | 8.090 | 8.600 | 1,104,582 | +0.32(+3.86%) |
Jun 23, 2021 | 8.440 | 8.660 | 8.255 | 8.280 | 1,317,750 | -0.08(-0.96%) |
Jun 22, 2021 | 8.310 | 8.380 | 8.115 | 8.360 | 718,559 | -0.04(-0.48%) |
Jun 21, 2021 | 8.080 | 8.530 | 8.000 | 8.400 | 1,169,226 | +0.40(+5.00%) |
Jun 18, 2021 | 7.810 | 8.227 | 7.710 | 8.000 | 2,660,677 | -0.01(-0.12%) |
Jun 17, 2021 | 8.300 | 8.390 | 7.920 | 8.010 | 2,097,336 | -0.22(-2.67%) |
Jun 16, 2021 | 8.040 | 8.480 | 7.970 | 8.230 | 1,081,064 | +0.10(+1.23%) |
Jun 15, 2021 | 7.490 | 8.180 | 7.490 | 8.130 | 2,285,372 | +0.69(+9.27%) |
Jun 14, 2021 | 7.460 | 7.785 | 7.335 | 7.440 | 1,305,332 | +0.05(+0.68%) |
Jun 11, 2021 | 7.430 | 7.615 | 7.260 | 7.390 | 735,798 | +0.05(+0.68%) |
Jun 10, 2021 | 7.420 | 7.510 | 7.179 | 7.340 | 584,758 | +0.05(+0.69%) |
Jun 09, 2021 | 7.450 | 7.540 | 7.245 | 7.290 | 510,811 | -0.15(-2.02%) |
Jun 08, 2021 | 7.230 | 7.560 | 7.138 | 7.440 | 674,372 | +0.11(+1.50%) |
Jun 07, 2021 | 7.640 | 7.700 | 7.285 | 7.330 | 637,895 | -0.31(-4.06%) |
Jun 04, 2021 | 7.750 | 7.889 | 7.450 | 7.640 | 918,815 | +0.00(+0.00%) |
Jun 03, 2021 | 7.430 | 7.810 | 7.370 | 7.640 | 1,235,068 | +0.12(+1.60%) |
Jun 02, 2021 | 6.900 | 7.565 | 6.700 | 7.520 | 1,786,279 | +0.75(+11.08%) |
Jun 01, 2021 | 6.600 | 6.930 | 6.590 | 6.770 | 1,363,231 | +0.34(+5.29%) |
May 28, 2021 | 6.540 | 6.540 | 6.340 | 6.430 | 321,573 | -0.04(-0.62%) |
May 27, 2021 | 6.190 | 6.570 | 6.190 | 6.470 | 1,435,836 | +0.22(+3.52%) |
May 26, 2021 | 6.050 | 6.290 | 5.960 | 6.250 | 623,837 | +0.22(+3.65%) |
May 25, 2021 | 6.380 | 6.460 | 6.030 | 6.030 | 934,693 | -0.38(-5.93%) |
May 24, 2021 | 6.340 | 6.440 | 6.170 | 6.410 | 730,168 | +0.13(+2.07%) |
May 21, 2021 | 6.320 | 6.320 | 6.150 | 6.280 | 657,559 | +0.10(+1.62%) |
May 20, 2021 | 6.250 | 6.260 | 5.942 | 6.180 | 948,568 | -0.12(-1.90%) |
May 19, 2021 | 6.530 | 6.540 | 6.090 | 6.300 | 1,556,825 | -0.48(-7.08%) |
May 18, 2021 | 6.820 | 6.870 | 6.410 | 6.780 | 2,824,506 | -0.04(-0.59%) |
May 17, 2021 | 6.520 | 6.820 | 6.450 | 6.820 | 843,345 | +0.21(+3.18%) |
May 14, 2021 | 6.550 | 6.810 | 6.510 | 6.610 | 1,004,677 | +0.19(+2.96%) |
May 13, 2021 | 6.390 | 6.620 | 6.160 | 6.420 | 1,291,032 | -0.07(-1.08%) |
May 12, 2021 | 6.510 | 6.945 | 6.410 | 6.490 | 1,485,011 | +0.07(+1.09%) |
May 11, 2021 | 6.125 | 6.570 | 6.105 | 6.420 | 1,345,538 | -0.04(-0.62%) |
May 10, 2021 | 6.740 | 6.889 | 6.440 | 6.460 | 1,519,614 | -0.23(-3.44%) |
May 07, 2021 | 6.160 | 6.710 | 6.070 | 6.690 | 1,371,411 | +0.36(+5.69%) |
May 06, 2021 | 6.320 | 6.380 | 5.980 | 6.330 | 949,133 | -0.04(-0.63%) |
May 05, 2021 | 6.200 | 6.430 | 6.000 | 6.370 | 1,584,511 | +0.42(+7.06%) |
May 04, 2021 | 5.900 | 5.980 | 5.680 | 5.950 | 1,142,254 | +0.12(+2.06%) |
May 03, 2021 | 5.760 | 5.930 | 5.640 | 5.830 | 998,483 | +0.22(+3.92%) |
Apr 30, 2021 | 5.910 | 5.980 | 5.610 | 5.610 | 1,075,300 | -0.37(-6.19%) |
Apr 29, 2021 | 5.890 | 6.190 | 5.570 | 5.980 | 1,057,304 | -0.02(-0.33%) |
Apr 28, 2021 | 5.700 | 6.010 | 5.620 | 6.000 | 1,081,459 | +0.39(+6.95%) |
Apr 27, 2021 | 5.720 | 5.810 | 5.315 | 5.610 | 1,252,538 | -0.11(-1.92%) |
Apr 26, 2021 | 5.540 | 5.860 | 5.540 | 5.720 | 621,371 | +0.18(+3.25%) |
Apr 23, 2021 | 5.420 | 5.620 | 5.350 | 5.540 | 440,300 | +0.12(+2.21%) |
Apr 22, 2021 | 5.530 | 5.680 | 5.400 | 5.420 | 663,595 | -0.11(-1.99%) |
Apr 21, 2021 | 5.340 | 5.570 | 5.160 | 5.530 | 745,237 | +0.05(+0.91%) |
Apr 20, 2021 | 5.710 | 5.730 | 5.265 | 5.480 | 978,612 | -0.28(-4.86%) |
Apr 19, 2021 | 5.820 | 5.930 | 5.740 | 5.760 | 789,626 | -0.09(-1.54%) |
Apr 16, 2021 | 6.100 | 6.150 | 5.820 | 5.850 | 481,100 | -0.21(-3.47%) |
Apr 15, 2021 | 6.150 | 6.150 | 5.940 | 6.060 | 580,304 | -0.06(-0.98%) |
Apr 14, 2021 | 5.660 | 6.270 | 5.620 | 6.120 | 1,476,213 | +0.52(+9.29%) |
Apr 13, 2021 | 5.750 | 5.810 | 5.510 | 5.600 | 1,089,781 | -0.18(-3.11%) |
Apr 12, 2021 | 5.940 | 6.030 | 5.770 | 5.780 | 584,346 | -0.08(-1.37%) |
Apr 09, 2021 | 6.000 | 6.100 | 5.825 | 5.860 | 864,800 | -0.17(-2.82%) |
Apr 08, 2021 | 6.040 | 6.090 | 5.850 | 6.030 | 533,916 | -0.10(-1.63%) |
Apr 07, 2021 | 6.170 | 6.260 | 6.010 | 6.130 | 665,263 | +0.00(+0.00%) |
Apr 06, 2021 | 6.200 | 6.371 | 6.055 | 6.130 | 929,888 | +0.02(+0.33%) |
Apr 05, 2021 | 6.380 | 6.380 | 5.980 | 6.110 | 936,434 | -0.28(-4.38%) |