Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.300 | 8.310 | 7.950 | 7.960 | 165,401 | -0.32(-3.86%) |
Jun 29, 2021 | 8.280 | 8.280 | 8.020 | 8.280 | 235,822 | +0.32(+4.02%) |
Jun 28, 2021 | 7.950 | 8.150 | 7.900 | 7.960 | 164,204 | +0.06(+0.76%) |
Jun 25, 2021 | 8.140 | 8.170 | 7.800 | 7.900 | 189,413 | -0.01(-0.13%) |
Jun 24, 2021 | 8.040 | 8.450 | 7.900 | 7.910 | 764,319 | -1.17(-12.89%) |
Jun 23, 2021 | 8.030 | 9.150 | 8.000 | 9.080 | 459,586 | +1.04(+12.94%) |
Jun 22, 2021 | 8.180 | 8.380 | 7.930 | 8.040 | 200,796 | -0.28(-3.37%) |
Jun 21, 2021 | 7.990 | 8.320 | 7.830 | 8.320 | 217,006 | +0.41(+5.18%) |
Jun 18, 2021 | 8.040 | 8.150 | 7.800 | 7.910 | 210,038 | -0.24(-2.94%) |
Jun 17, 2021 | 7.940 | 8.360 | 7.940 | 8.150 | 263,244 | +0.24(+3.03%) |
Jun 16, 2021 | 7.770 | 8.130 | 7.725 | 7.910 | 194,329 | -0.01(-0.13%) |
Jun 15, 2021 | 8.350 | 8.398 | 7.800 | 7.920 | 282,155 | -0.39(-4.69%) |
Jun 14, 2021 | 8.510 | 8.548 | 8.259 | 8.310 | 63,453 | -0.35(-4.04%) |
Jun 11, 2021 | 8.500 | 8.950 | 8.480 | 8.660 | 170,507 | +0.38(+4.59%) |
Jun 10, 2021 | 8.180 | 8.870 | 8.090 | 8.280 | 228,173 | +0.09(+1.10%) |
Jun 09, 2021 | 8.110 | 8.400 | 8.070 | 8.190 | 271,732 | +0.44(+5.68%) |
Jun 08, 2021 | 9.220 | 9.560 | 7.700 | 7.750 | 626,791 | -1.24(-13.79%) |
Jun 07, 2021 | 9.570 | 9.570 | 8.900 | 8.990 | 417,400 | -0.75(-7.70%) |
Jun 04, 2021 | 9.860 | 9.900 | 9.040 | 9.740 | 348,077 | -0.20(-2.01%) |
Jun 03, 2021 | 9.910 | 10.65 | 9.763 | 9.940 | 580,128 | +0.15(+1.53%) |
Jun 02, 2021 | 10.31 | 10.85 | 9.650 | 9.790 | 695,561 | -0.96(-8.93%) |
Jun 01, 2021 | 9.040 | 11.24 | 9.040 | 10.75 | 2,163,344 | +2.12(+24.57%) |
May 28, 2021 | 9.160 | 9.710 | 8.630 | 8.630 | 320,728 | -0.59(-6.40%) |
May 27, 2021 | 8.010 | 9.450 | 7.980 | 9.220 | 969,847 | +1.22(+15.25%) |
May 26, 2021 | 7.980 | 8.120 | 7.770 | 8.000 | 88,338 | +0.08(+1.01%) |
May 25, 2021 | 7.920 | 8.090 | 7.550 | 7.920 | 167,561 | -0.07(-0.88%) |
May 24, 2021 | 7.450 | 8.000 | 7.450 | 7.990 | 144,089 | +0.58(+7.83%) |
May 21, 2021 | 7.910 | 7.940 | 7.350 | 7.410 | 201,261 | -0.53(-6.68%) |
May 20, 2021 | 8.260 | 8.370 | 7.800 | 7.940 | 200,277 | -0.17(-2.10%) |
May 19, 2021 | 8.190 | 8.750 | 7.900 | 8.110 | 281,062 | -0.39(-4.59%) |
May 18, 2021 | 8.010 | 8.990 | 7.860 | 8.500 | 970,199 | +0.85(+11.11%) |
May 17, 2021 | 6.670 | 8.000 | 6.670 | 7.650 | 911,715 | +0.98(+14.69%) |
May 14, 2021 | 6.150 | 7.130 | 6.010 | 6.670 | 213,532 | +0.68(+11.35%) |
May 13, 2021 | 6.200 | 6.547 | 5.970 | 5.990 | 138,181 | -0.20(-3.23%) |
May 12, 2021 | 6.160 | 6.590 | 6.110 | 6.190 | 154,809 | +0.08(+1.31%) |
May 11, 2021 | 5.750 | 6.200 | 5.574 | 6.110 | 233,668 | +0.18(+3.04%) |
May 10, 2021 | 6.500 | 6.510 | 5.870 | 5.930 | 118,167 | -0.56(-8.63%) |
May 07, 2021 | 6.510 | 6.810 | 6.250 | 6.490 | 193,055 | -0.10(-1.52%) |
May 06, 2021 | 6.250 | 6.600 | 6.100 | 6.590 | 196,864 | +0.35(+5.61%) |
May 05, 2021 | 6.450 | 6.490 | 6.120 | 6.240 | 126,160 | -0.08(-1.27%) |
May 04, 2021 | 7.070 | 7.180 | 6.270 | 6.320 | 316,694 | -0.78(-10.99%) |
May 03, 2021 | 8.260 | 8.430 | 6.810 | 7.100 | 6,219,320 | +0.40(+5.97%) |
Apr 30, 2021 | 6.360 | 6.880 | 6.330 | 6.700 | 91,000 | +0.26(+4.04%) |
Apr 29, 2021 | 6.580 | 6.670 | 6.261 | 6.440 | 55,369 | -0.06(-0.92%) |
Apr 28, 2021 | 6.400 | 6.680 | 6.400 | 6.500 | 9,727 | +0.08(+1.25%) |
Apr 27, 2021 | 6.500 | 6.740 | 6.350 | 6.420 | 52,276 | -0.14(-2.13%) |
Apr 26, 2021 | 6.300 | 6.640 | 6.200 | 6.560 | 72,501 | +0.28(+4.46%) |
Apr 23, 2021 | 6.180 | 6.410 | 6.140 | 6.280 | 73,100 | +0.02(+0.24%) |
Apr 22, 2021 | 5.810 | 6.430 | 5.810 | 6.265 | 215,500 | +0.46(+8.02%) |
Apr 21, 2021 | 5.780 | 6.240 | 5.620 | 5.800 | 613,093 | +0.45(+8.41%) |
Apr 20, 2021 | 5.250 | 5.406 | 5.090 | 5.350 | 92,978 | +0.05(+0.94%) |
Apr 19, 2021 | 5.480 | 5.600 | 5.210 | 5.300 | 94,697 | -0.12(-2.21%) |
Apr 16, 2021 | 5.650 | 5.690 | 5.350 | 5.420 | 76,200 | -0.09(-1.63%) |
Apr 15, 2021 | 5.950 | 5.990 | 5.420 | 5.510 | 192,485 | -0.56(-9.23%) |
Apr 14, 2021 | 7.080 | 7.470 | 6.000 | 6.070 | 513,970 | -1.06(-14.87%) |
Apr 13, 2021 | 7.230 | 7.390 | 7.030 | 7.130 | 238,142 | -0.13(-1.79%) |
Apr 12, 2021 | 7.410 | 7.690 | 7.120 | 7.260 | 196,265 | -0.16(-2.16%) |
Apr 09, 2021 | 7.420 | 7.620 | 7.200 | 7.420 | 145,100 | +0.09(+1.23%) |
Apr 08, 2021 | 7.610 | 7.760 | 7.290 | 7.330 | 83,256 | -0.27(-3.55%) |
Apr 07, 2021 | 7.320 | 7.850 | 7.250 | 7.600 | 105,694 | +0.26(+3.54%) |
Apr 06, 2021 | 7.290 | 7.340 | 7.120 | 7.340 | 101,552 | +0.03(+0.41%) |
Apr 05, 2021 | 7.370 | 7.440 | 7.240 | 7.310 | 23,231 | -0.03(-0.41%) |