Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.100 | 8.260 | 7.880 | 8.140 | 3,051,168 | -0.07(-0.85%) |
Jun 29, 2021 | 8.510 | 8.670 | 8.150 | 8.210 | 5,523,934 | -0.25(-2.96%) |
Jun 28, 2021 | 8.750 | 8.780 | 8.390 | 8.460 | 6,577,194 | -0.26(-2.98%) |
Jun 25, 2021 | 8.750 | 8.970 | 8.620 | 8.720 | 8,627,596 | +0.00(+0.00%) |
Jun 24, 2021 | 8.810 | 8.930 | 8.530 | 8.720 | 2,448,106 | +0.03(+0.35%) |
Jun 23, 2021 | 8.620 | 8.820 | 8.550 | 8.690 | 2,686,847 | +0.16(+1.88%) |
Jun 22, 2021 | 8.330 | 8.540 | 8.220 | 8.530 | 2,064,336 | +0.18(+2.16%) |
Jun 21, 2021 | 8.800 | 8.800 | 8.162 | 8.350 | 2,901,947 | -0.42(-4.79%) |
Jun 18, 2021 | 8.580 | 8.800 | 8.375 | 8.770 | 4,359,749 | +0.19(+2.21%) |
Jun 17, 2021 | 8.690 | 8.990 | 8.430 | 8.580 | 2,304,396 | -0.19(-2.17%) |
Jun 16, 2021 | 8.560 | 8.850 | 8.450 | 8.770 | 2,400,020 | +0.15(+1.74%) |
Jun 15, 2021 | 8.880 | 8.900 | 8.360 | 8.620 | 3,094,897 | -0.21(-2.38%) |
Jun 14, 2021 | 9.190 | 9.390 | 8.765 | 8.830 | 3,676,227 | -0.40(-4.33%) |
Jun 11, 2021 | 9.390 | 9.490 | 9.090 | 9.230 | 2,743,310 | -0.13(-1.39%) |
Jun 10, 2021 | 9.920 | 10.13 | 9.190 | 9.360 | 4,143,306 | -0.52(-5.26%) |
Jun 09, 2021 | 10.72 | 10.74 | 9.780 | 9.880 | 5,238,098 | -0.44(-4.26%) |
Jun 08, 2021 | 10.11 | 10.56 | 9.760 | 10.32 | 7,672,098 | +0.61(+6.28%) |
Jun 07, 2021 | 9.250 | 10.24 | 9.020 | 9.710 | 5,637,526 | +0.56(+6.12%) |
Jun 04, 2021 | 9.740 | 9.790 | 9.050 | 9.150 | 3,077,716 | -0.41(-4.29%) |
Jun 03, 2021 | 9.020 | 10.28 | 8.880 | 9.560 | 9,128,205 | +0.38(+4.14%) |
Jun 02, 2021 | 8.820 | 9.230 | 8.700 | 9.180 | 6,065,727 | +0.55(+6.37%) |
Jun 01, 2021 | 8.530 | 8.700 | 8.140 | 8.630 | 3,084,601 | +0.15(+1.77%) |
May 28, 2021 | 8.780 | 9.030 | 8.320 | 8.480 | 7,797,553 | +0.10(+1.19%) |
May 27, 2021 | 8.110 | 8.380 | 7.860 | 8.380 | 3,901,149 | +0.31(+3.84%) |
May 26, 2021 | 7.630 | 8.140 | 7.510 | 8.070 | 3,110,719 | +0.50(+6.61%) |
May 25, 2021 | 7.860 | 8.060 | 7.541 | 7.570 | 2,460,485 | -0.31(-3.93%) |
May 24, 2021 | 7.880 | 7.970 | 7.610 | 7.880 | 2,499,515 | +0.07(+0.90%) |
May 21, 2021 | 7.690 | 8.050 | 7.520 | 7.810 | 2,569,811 | +0.11(+1.43%) |
May 20, 2021 | 7.780 | 7.830 | 7.330 | 7.700 | 2,536,352 | +0.09(+1.18%) |
May 19, 2021 | 7.360 | 7.910 | 7.320 | 7.610 | 3,261,393 | -0.16(-2.06%) |
May 18, 2021 | 7.350 | 8.080 | 7.150 | 7.770 | 4,997,907 | +0.42(+5.71%) |
May 17, 2021 | 6.800 | 7.350 | 6.680 | 7.350 | 4,055,492 | +0.45(+6.52%) |
May 14, 2021 | 6.760 | 6.930 | 6.330 | 6.900 | 6,986,498 | +0.29(+4.39%) |
May 13, 2021 | 7.020 | 7.300 | 6.550 | 6.610 | 5,928,696 | -0.21(-3.08%) |
May 12, 2021 | 7.020 | 7.300 | 6.710 | 6.820 | 3,186,609 | -0.36(-5.01%) |
May 11, 2021 | 6.930 | 7.440 | 6.800 | 7.180 | 3,805,398 | +0.06(+0.84%) |
May 10, 2021 | 7.700 | 7.784 | 7.080 | 7.120 | 3,794,605 | -0.60(-7.77%) |
May 07, 2021 | 7.600 | 8.070 | 7.490 | 7.720 | 2,807,271 | +0.16(+2.12%) |
May 06, 2021 | 7.980 | 7.980 | 7.341 | 7.560 | 3,460,521 | -0.36(-4.55%) |
May 05, 2021 | 8.280 | 8.430 | 7.905 | 7.920 | 2,290,770 | -0.48(-5.71%) |
May 04, 2021 | 8.150 | 8.440 | 7.710 | 8.400 | 3,590,955 | +0.13(+1.57%) |
May 03, 2021 | 8.630 | 8.730 | 8.020 | 8.270 | 2,976,282 | -0.34(-3.95%) |
Apr 30, 2021 | 8.730 | 9.110 | 8.610 | 8.610 | 2,401,700 | -0.26(-2.93%) |
Apr 29, 2021 | 9.110 | 9.150 | 8.550 | 8.870 | 3,186,765 | -0.28(-3.06%) |
Apr 28, 2021 | 8.840 | 9.215 | 8.677 | 9.150 | 3,256,090 | +0.16(+1.78%) |
Apr 27, 2021 | 9.270 | 9.300 | 8.780 | 8.990 | 4,308,717 | -0.15(-1.64%) |
Apr 26, 2021 | 8.710 | 9.170 | 8.410 | 9.140 | 4,274,703 | +0.62(+7.28%) |
Apr 23, 2021 | 8.230 | 8.700 | 8.230 | 8.520 | 4,838,400 | +0.27(+3.27%) |
Apr 22, 2021 | 7.980 | 8.860 | 7.800 | 8.250 | 10,616,964 | +0.38(+4.83%) |
Apr 21, 2021 | 7.050 | 7.980 | 6.910 | 7.870 | 9,034,851 | +0.66(+9.15%) |
Apr 20, 2021 | 7.660 | 7.870 | 6.970 | 7.210 | 8,538,262 | -0.47(-6.12%) |
Apr 19, 2021 | 8.200 | 8.220 | 7.630 | 7.680 | 7,180,720 | -0.69(-8.24%) |
Apr 16, 2021 | 8.260 | 8.490 | 7.860 | 8.370 | 6,564,500 | +0.04(+0.48%) |
Apr 15, 2021 | 8.990 | 8.990 | 8.150 | 8.330 | 7,673,009 | -0.57(-6.40%) |
Apr 14, 2021 | 9.250 | 9.500 | 8.850 | 8.900 | 7,189,759 | -0.30(-3.26%) |
Apr 13, 2021 | 9.330 | 9.820 | 8.940 | 9.200 | 8,554,412 | -0.46(-4.76%) |
Apr 12, 2021 | 9.480 | 10.23 | 9.060 | 9.660 | 9,596,485 | +0.03(+0.31%) |
Apr 09, 2021 | 10.36 | 10.44 | 9.470 | 9.630 | 10,715,000 | -0.73(-7.05%) |
Apr 08, 2021 | 10.53 | 11.13 | 10.01 | 10.36 | 17,222,304 | -0.09(-0.86%) |
Apr 07, 2021 | 11.91 | 12.59 | 10.31 | 10.45 | 50,089,308 | -2.35(-18.36%) |
Apr 06, 2021 | 8.730 | 13.64 | 8.410 | 12.80 | 204,865,280 | +4.78(+59.60%) |
Apr 05, 2021 | 8.520 | 8.520 | 7.710 | 8.020 | 9,967,959 | -0.26(-3.14%) |