Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.485 | 9.485 | 9.205 | 9.434 | 180,586 | +0.31(+3.34%) |
Jun 29, 2021 | 9.122 | 9.173 | 9.089 | 9.129 | 85,104 | +0.04(+0.40%) |
Jun 28, 2021 | 9.129 | 9.143 | 8.991 | 9.093 | 64,452 | +0.00(+0.00%) |
Jun 25, 2021 | 9.347 | 9.376 | 9.093 | 9.093 | 292,979 | -0.25(-2.65%) |
Jun 24, 2021 | 9.332 | 9.347 | 9.202 | 9.340 | 81,052 | +0.04(+0.39%) |
Jun 23, 2021 | 9.311 | 9.412 | 9.245 | 9.303 | 101,274 | +0.00(+0.00%) |
Jun 22, 2021 | 9.260 | 9.329 | 9.122 | 9.303 | 57,818 | +0.04(+0.39%) |
Jun 21, 2021 | 9.049 | 9.383 | 8.998 | 9.267 | 109,968 | +0.29(+3.24%) |
Jun 18, 2021 | 8.838 | 9.042 | 8.824 | 8.976 | 228,368 | +0.01(+0.16%) |
Jun 17, 2021 | 9.122 | 9.165 | 8.936 | 8.962 | 78,853 | -0.18(-1.99%) |
Jun 16, 2021 | 9.064 | 9.207 | 9.020 | 9.143 | 62,360 | +0.05(+0.56%) |
Jun 15, 2021 | 9.173 | 9.202 | 9.064 | 9.093 | 54,468 | -0.11(-1.18%) |
Jun 14, 2021 | 9.303 | 9.365 | 9.151 | 9.202 | 67,518 | -0.11(-1.17%) |
Jun 11, 2021 | 9.282 | 9.362 | 9.202 | 9.311 | 56,821 | -0.01(-0.16%) |
Jun 10, 2021 | 9.441 | 9.572 | 9.325 | 9.325 | 79,265 | -0.17(-1.84%) |
Jun 09, 2021 | 9.485 | 9.645 | 9.471 | 9.500 | 119,741 | +0.06(+0.62%) |
Jun 08, 2021 | 9.260 | 9.463 | 9.237 | 9.441 | 166,396 | +0.19(+2.04%) |
Jun 07, 2021 | 9.216 | 9.267 | 9.194 | 9.252 | 93,100 | +0.04(+0.39%) |
Jun 04, 2021 | 9.194 | 9.267 | 9.064 | 9.216 | 80,215 | +0.06(+0.63%) |
Jun 03, 2021 | 9.129 | 9.180 | 9.100 | 9.158 | 36,710 | +0.00(+0.00%) |
Jun 02, 2021 | 9.202 | 9.252 | 9.136 | 9.158 | 58,300 | -0.01(-0.08%) |
Jun 01, 2021 | 9.187 | 9.260 | 9.122 | 9.165 | 133,839 | +0.01(+0.08%) |
May 28, 2021 | 9.223 | 9.223 | 9.053 | 9.158 | 86,239 | +0.00(+0.00%) |
May 27, 2021 | 9.260 | 9.267 | 9.158 | 9.158 | 79,331 | -0.07(-0.79%) |
May 26, 2021 | 9.129 | 9.267 | 9.093 | 9.231 | 49,984 | +0.12(+1.28%) |
May 25, 2021 | 9.267 | 9.267 | 9.107 | 9.114 | 131,796 | -0.12(-1.26%) |
May 24, 2021 | 9.100 | 9.245 | 8.998 | 9.231 | 92,521 | +0.20(+2.17%) |
May 21, 2021 | 9.136 | 9.187 | 8.984 | 9.034 | 190,923 | +0.03(+0.32%) |
May 20, 2021 | 8.969 | 9.049 | 8.875 | 9.005 | 50,926 | +0.01(+0.08%) |
May 19, 2021 | 8.904 | 9.013 | 8.795 | 8.998 | 89,428 | +0.02(+0.24%) |
May 18, 2021 | 9.005 | 9.127 | 8.969 | 8.976 | 130,114 | -0.02(-0.24%) |
May 17, 2021 | 8.948 | 9.012 | 8.847 | 8.998 | 103,884 | +0.10(+1.13%) |
May 14, 2021 | 8.790 | 8.919 | 8.776 | 8.898 | 104,780 | +0.16(+1.80%) |
May 13, 2021 | 8.590 | 8.762 | 8.554 | 8.740 | 79,604 | +0.20(+2.35%) |
May 12, 2021 | 8.898 | 8.898 | 8.518 | 8.540 | 146,483 | -0.34(-3.87%) |
May 11, 2021 | 8.819 | 8.890 | 8.640 | 8.883 | 158,652 | -0.14(-1.51%) |
May 10, 2021 | 9.048 | 9.162 | 8.953 | 9.019 | 159,583 | +0.01(+0.08%) |
May 07, 2021 | 8.726 | 9.019 | 8.726 | 9.012 | 177,136 | +0.21(+2.36%) |
May 06, 2021 | 8.719 | 8.811 | 8.655 | 8.805 | 119,957 | +0.04(+0.49%) |
May 05, 2021 | 8.726 | 8.783 | 8.597 | 8.762 | 108,642 | +0.11(+1.32%) |
May 04, 2021 | 8.805 | 8.805 | 8.626 | 8.647 | 125,444 | -0.14(-1.63%) |
May 03, 2021 | 8.762 | 8.805 | 8.683 | 8.790 | 116,952 | +0.05(+0.57%) |
Apr 30, 2021 | 8.711 | 8.805 | 8.697 | 8.740 | 94,717 | -0.04(-0.41%) |
Apr 29, 2021 | 8.847 | 8.862 | 8.734 | 8.776 | 94,919 | -0.03(-0.33%) |
Apr 28, 2021 | 8.697 | 8.876 | 8.697 | 8.805 | 158,736 | +0.12(+1.40%) |
Apr 27, 2021 | 8.726 | 8.790 | 8.626 | 8.683 | 106,288 | -0.01(-0.16%) |
Apr 26, 2021 | 8.790 | 8.833 | 8.690 | 8.697 | 122,925 | +0.04(+0.50%) |
Apr 23, 2021 | 8.597 | 8.719 | 8.597 | 8.654 | 233,300 | +0.09(+1.09%) |
Apr 22, 2021 | 8.518 | 8.640 | 8.447 | 8.561 | 267,012 | +0.13(+1.53%) |
Apr 21, 2021 | 8.182 | 8.432 | 8.139 | 8.432 | 184,165 | +0.26(+3.15%) |
Apr 20, 2021 | 8.117 | 8.218 | 8.003 | 8.175 | 221,468 | +0.06(+0.71%) |
Apr 19, 2021 | 8.189 | 8.253 | 8.017 | 8.117 | 299,216 | -0.11(-1.39%) |
Apr 16, 2021 | 8.268 | 8.282 | 8.124 | 8.232 | 112,878 | +0.01(+0.09%) |
Apr 15, 2021 | 8.260 | 8.289 | 8.117 | 8.225 | 101,118 | +0.01(+0.09%) |
Apr 14, 2021 | 8.225 | 8.303 | 8.167 | 8.218 | 124,909 | -0.03(-0.35%) |
Apr 13, 2021 | 8.196 | 8.275 | 8.067 | 8.246 | 89,851 | +0.01(+0.17%) |
Apr 12, 2021 | 8.167 | 8.253 | 8.153 | 8.232 | 79,192 | +0.06(+0.79%) |
Apr 09, 2021 | 8.196 | 8.275 | 8.096 | 8.167 | 107,849 | -0.06(-0.70%) |
Apr 08, 2021 | 8.103 | 8.225 | 8.060 | 8.225 | 170,302 | +0.08(+0.97%) |
Apr 07, 2021 | 8.167 | 8.182 | 8.067 | 8.146 | 114,065 | +0.01(+0.18%) |
Apr 06, 2021 | 8.225 | 8.225 | 8.089 | 8.132 | 126,940 | -0.04(-0.44%) |
Apr 05, 2021 | 8.311 | 8.311 | 8.067 | 8.167 | 149,308 | -0.01(-0.17%) |