Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.104 | 8.221 | 8.061 | 8.127 | 3,238,966 | +0.05(+0.58%) |
Jun 29, 2021 | 8.018 | 8.111 | 7.991 | 8.080 | 3,340,277 | +0.14(+1.77%) |
Jun 28, 2021 | 8.244 | 8.244 | 7.892 | 7.939 | 4,195,552 | -0.31(-3.70%) |
Jun 25, 2021 | 8.151 | 8.272 | 8.096 | 8.244 | 6,529,128 | +0.15(+1.84%) |
Jun 24, 2021 | 8.033 | 8.119 | 7.979 | 8.096 | 2,389,879 | +0.09(+1.17%) |
Jun 23, 2021 | 8.025 | 8.132 | 7.963 | 8.002 | 2,614,733 | +0.05(+0.59%) |
Jun 22, 2021 | 8.080 | 8.080 | 7.865 | 7.955 | 2,757,571 | -0.10(-1.26%) |
Jun 21, 2021 | 7.822 | 8.104 | 7.814 | 8.057 | 2,508,069 | +0.26(+3.31%) |
Jun 18, 2021 | 7.822 | 7.943 | 7.736 | 7.799 | 5,300,061 | -0.09(-1.19%) |
Jun 17, 2021 | 8.197 | 8.256 | 7.759 | 7.892 | 4,283,221 | -0.31(-3.81%) |
Jun 16, 2021 | 7.986 | 8.299 | 7.963 | 8.205 | 3,371,411 | +0.14(+1.75%) |
Jun 15, 2021 | 8.065 | 8.174 | 7.978 | 8.065 | 3,698,328 | +0.05(+0.59%) |
Jun 14, 2021 | 8.237 | 8.358 | 7.971 | 8.018 | 4,540,711 | -0.21(-2.57%) |
Jun 11, 2021 | 8.104 | 8.307 | 8.065 | 8.229 | 3,410,673 | +0.13(+1.54%) |
Jun 10, 2021 | 8.174 | 8.190 | 7.904 | 8.104 | 6,003,764 | +0.05(+0.58%) |
Jun 09, 2021 | 8.158 | 8.229 | 7.986 | 8.057 | 5,525,290 | -0.16(-1.90%) |
Jun 08, 2021 | 8.049 | 8.268 | 8.018 | 8.213 | 9,042,034 | +0.20(+2.44%) |
Jun 07, 2021 | 7.822 | 8.072 | 7.822 | 8.018 | 6,952,675 | +0.24(+3.12%) |
Jun 04, 2021 | 7.892 | 7.978 | 7.767 | 7.775 | 5,121,761 | -0.01(-0.10%) |
Jun 03, 2021 | 7.877 | 7.892 | 7.779 | 7.783 | 3,289,848 | -0.09(-1.19%) |
Jun 02, 2021 | 7.955 | 7.975 | 7.822 | 7.877 | 4,033,694 | -0.05(-0.59%) |
Jun 01, 2021 | 7.666 | 7.947 | 7.619 | 7.924 | 5,763,959 | +0.41(+5.52%) |
May 28, 2021 | 7.705 | 7.720 | 7.482 | 7.509 | 7,047,389 | -0.20(-2.54%) |
May 27, 2021 | 7.556 | 7.728 | 7.548 | 7.705 | 4,234,388 | +0.16(+2.07%) |
May 26, 2021 | 7.462 | 7.626 | 7.447 | 7.548 | 3,664,760 | -0.04(-0.52%) |
May 25, 2021 | 7.658 | 7.689 | 7.509 | 7.587 | 4,831,410 | -0.05(-0.61%) |
May 24, 2021 | 7.822 | 7.838 | 7.603 | 7.634 | 3,799,257 | -0.17(-2.20%) |
May 21, 2021 | 7.885 | 7.978 | 7.783 | 7.806 | 3,748,228 | -0.02(-0.20%) |
May 20, 2021 | 7.736 | 7.861 | 7.659 | 7.822 | 2,852,522 | +0.08(+1.01%) |
May 19, 2021 | 7.666 | 7.767 | 7.560 | 7.744 | 3,770,067 | -0.07(-0.90%) |
May 18, 2021 | 7.744 | 7.861 | 7.697 | 7.814 | 4,694,314 | +0.05(+0.71%) |
May 17, 2021 | 7.564 | 7.767 | 7.517 | 7.759 | 4,284,792 | +0.18(+2.37%) |
May 14, 2021 | 7.267 | 7.595 | 7.243 | 7.580 | 5,761,477 | +0.37(+5.10%) |
May 13, 2021 | 7.134 | 7.372 | 7.016 | 7.212 | 5,414,223 | +0.04(+0.55%) |
May 12, 2021 | 7.400 | 7.548 | 7.157 | 7.173 | 4,767,072 | -0.13(-1.71%) |
May 11, 2021 | 7.134 | 7.345 | 7.095 | 7.298 | 4,373,699 | +0.02(+0.21%) |
May 10, 2021 | 7.282 | 7.415 | 7.271 | 7.282 | 5,073,723 | +0.02(+0.32%) |
May 07, 2021 | 7.126 | 7.271 | 7.063 | 7.259 | 4,094,260 | +0.12(+1.64%) |
May 06, 2021 | 7.181 | 7.204 | 6.962 | 7.141 | 3,745,224 | -0.04(-0.54%) |
May 05, 2021 | 7.126 | 7.259 | 7.024 | 7.181 | 5,305,220 | +0.11(+1.55%) |
May 04, 2021 | 6.946 | 7.095 | 6.836 | 7.071 | 6,114,576 | +0.20(+2.96%) |
May 03, 2021 | 6.836 | 6.922 | 6.758 | 6.868 | 5,155,476 | +0.11(+1.62%) |
Apr 30, 2021 | 6.813 | 6.996 | 6.735 | 6.758 | 5,988,992 | -0.12(-1.71%) |
Apr 29, 2021 | 7.141 | 7.314 | 6.805 | 6.876 | 7,873,729 | -0.23(-3.19%) |
Apr 28, 2021 | 7.079 | 7.188 | 6.993 | 7.102 | 6,243,560 | +0.07(+1.00%) |
Apr 27, 2021 | 6.969 | 7.118 | 6.958 | 7.032 | 5,557,544 | +0.08(+1.18%) |
Apr 26, 2021 | 6.942 | 7.110 | 6.881 | 6.950 | 11,107,330 | +0.10(+1.45%) |
Apr 23, 2021 | 6.866 | 6.941 | 6.774 | 6.851 | 4,789,857 | +0.02(+0.22%) |
Apr 22, 2021 | 6.797 | 6.896 | 6.755 | 6.835 | 5,970,651 | +0.08(+1.13%) |
Apr 21, 2021 | 6.576 | 6.835 | 6.492 | 6.759 | 6,338,655 | +0.16(+2.43%) |
Apr 20, 2021 | 6.713 | 6.790 | 6.530 | 6.599 | 4,656,450 | -0.08(-1.26%) |
Apr 19, 2021 | 6.698 | 6.843 | 6.645 | 6.683 | 4,026,617 | +0.05(+0.69%) |
Apr 16, 2021 | 6.622 | 6.759 | 6.561 | 6.637 | 3,886,966 | -0.01(-0.11%) |
Apr 15, 2021 | 6.599 | 6.683 | 6.500 | 6.645 | 3,779,476 | +0.05(+0.69%) |
Apr 14, 2021 | 6.637 | 6.820 | 6.591 | 6.599 | 6,655,841 | -0.01(-0.12%) |
Apr 13, 2021 | 6.355 | 6.668 | 6.355 | 6.607 | 6,936,450 | +0.27(+4.21%) |
Apr 12, 2021 | 6.553 | 6.599 | 6.301 | 6.340 | 9,585,941 | -0.17(-2.58%) |
Apr 09, 2021 | 6.782 | 6.790 | 6.469 | 6.507 | 6,662,360 | -0.30(-4.37%) |
Apr 08, 2021 | 6.790 | 6.813 | 6.706 | 6.805 | 3,309,389 | -0.02(-0.34%) |
Apr 07, 2021 | 6.813 | 6.866 | 6.767 | 6.828 | 4,301,439 | +0.03(+0.45%) |
Apr 06, 2021 | 6.889 | 6.996 | 6.793 | 6.797 | 4,759,914 | -0.07(-1.00%) |
Apr 05, 2021 | 6.988 | 7.003 | 6.774 | 6.866 | 3,250,052 | -0.09(-1.32%) |