Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.236 | 8.355 | 8.192 | 8.260 | 3,186,911 | +0.05(+0.58%) |
Jun 29, 2021 | 8.149 | 8.244 | 8.122 | 8.212 | 3,286,594 | +0.14(+1.77%) |
Jun 28, 2021 | 8.379 | 8.379 | 8.021 | 8.069 | 4,128,123 | -0.31(-3.70%) |
Jun 25, 2021 | 8.284 | 8.407 | 8.228 | 8.379 | 6,424,196 | +0.15(+1.84%) |
Jun 24, 2021 | 8.164 | 8.252 | 8.109 | 8.228 | 2,351,470 | +0.10(+1.17%) |
Jun 23, 2021 | 8.156 | 8.264 | 8.093 | 8.133 | 2,572,710 | +0.05(+0.59%) |
Jun 22, 2021 | 8.212 | 8.212 | 7.994 | 8.085 | 2,713,253 | -0.10(-1.26%) |
Jun 21, 2021 | 7.950 | 8.236 | 7.942 | 8.188 | 2,467,760 | +0.26(+3.31%) |
Jun 18, 2021 | 7.950 | 8.073 | 7.862 | 7.926 | 5,214,881 | -0.10(-1.19%) |
Jun 17, 2021 | 8.331 | 8.391 | 7.886 | 8.021 | 4,214,383 | -0.32(-3.81%) |
Jun 16, 2021 | 8.117 | 8.435 | 8.093 | 8.339 | 3,317,228 | +0.14(+1.75%) |
Jun 15, 2021 | 8.196 | 8.308 | 8.109 | 8.196 | 3,638,891 | +0.05(+0.59%) |
Jun 14, 2021 | 8.371 | 8.494 | 8.101 | 8.149 | 4,467,735 | -0.21(-2.57%) |
Jun 11, 2021 | 8.236 | 8.443 | 8.196 | 8.363 | 3,355,859 | +0.13(+1.54%) |
Jun 10, 2021 | 8.308 | 8.323 | 8.033 | 8.236 | 5,907,275 | +0.05(+0.58%) |
Jun 09, 2021 | 8.292 | 8.363 | 8.117 | 8.188 | 5,436,491 | -0.16(-1.90%) |
Jun 08, 2021 | 8.180 | 8.403 | 8.149 | 8.347 | 8,896,716 | +0.20(+2.44%) |
Jun 07, 2021 | 7.950 | 8.204 | 7.950 | 8.149 | 6,840,936 | +0.25(+3.12%) |
Jun 04, 2021 | 8.021 | 8.109 | 7.894 | 7.902 | 5,039,447 | -0.01(-0.10%) |
Jun 03, 2021 | 8.005 | 8.021 | 7.906 | 7.910 | 3,236,975 | -0.10(-1.19%) |
Jun 02, 2021 | 8.085 | 8.105 | 7.950 | 8.005 | 3,968,867 | -0.05(-0.59%) |
Jun 01, 2021 | 7.791 | 8.077 | 7.743 | 8.053 | 5,671,324 | +0.42(+5.52%) |
May 28, 2021 | 7.831 | 7.846 | 7.604 | 7.632 | 6,934,127 | -0.20(-2.54%) |
May 27, 2021 | 7.679 | 7.854 | 7.672 | 7.831 | 4,166,335 | +0.16(+2.07%) |
May 26, 2021 | 7.584 | 7.751 | 7.568 | 7.672 | 3,605,862 | -0.04(-0.52%) |
May 25, 2021 | 7.783 | 7.815 | 7.632 | 7.711 | 4,753,763 | -0.05(-0.61%) |
May 24, 2021 | 7.950 | 7.966 | 7.727 | 7.759 | 3,738,198 | -0.17(-2.20%) |
May 21, 2021 | 8.013 | 8.109 | 7.910 | 7.934 | 3,687,989 | -0.02(-0.20%) |
May 20, 2021 | 7.862 | 7.990 | 7.784 | 7.950 | 2,806,678 | +0.08(+1.01%) |
May 19, 2021 | 7.791 | 7.894 | 7.683 | 7.870 | 3,709,476 | -0.07(-0.90%) |
May 18, 2021 | 7.870 | 7.990 | 7.823 | 7.942 | 4,618,870 | +0.06(+0.71%) |
May 17, 2021 | 7.687 | 7.894 | 7.640 | 7.886 | 4,215,929 | +0.18(+2.37%) |
May 14, 2021 | 7.385 | 7.719 | 7.362 | 7.703 | 5,668,882 | +0.37(+5.10%) |
May 13, 2021 | 7.250 | 7.493 | 7.131 | 7.330 | 5,327,209 | +0.04(+0.55%) |
May 12, 2021 | 7.520 | 7.671 | 7.274 | 7.290 | 4,690,458 | -0.13(-1.71%) |
May 11, 2021 | 7.250 | 7.465 | 7.210 | 7.417 | 4,303,407 | +0.02(+0.21%) |
May 10, 2021 | 7.401 | 7.536 | 7.389 | 7.401 | 4,992,181 | +0.02(+0.32%) |
May 07, 2021 | 7.242 | 7.390 | 7.179 | 7.377 | 4,028,460 | +0.12(+1.64%) |
May 06, 2021 | 7.298 | 7.322 | 7.075 | 7.258 | 3,685,033 | -0.04(-0.54%) |
May 05, 2021 | 7.242 | 7.377 | 7.139 | 7.298 | 5,219,958 | +0.11(+1.55%) |
May 04, 2021 | 7.059 | 7.210 | 6.948 | 7.187 | 6,016,306 | +0.21(+2.96%) |
May 03, 2021 | 6.948 | 7.036 | 6.869 | 6.980 | 5,072,621 | +0.11(+1.62%) |
Apr 30, 2021 | 6.924 | 7.111 | 6.845 | 6.869 | 5,892,740 | -0.12(-1.71%) |
Apr 29, 2021 | 7.258 | 7.433 | 6.916 | 6.988 | 7,747,187 | -0.23(-3.19%) |
Apr 28, 2021 | 7.195 | 7.306 | 7.107 | 7.218 | 6,143,217 | +0.07(+1.00%) |
Apr 27, 2021 | 7.083 | 7.234 | 7.071 | 7.147 | 5,468,226 | +0.08(+1.18%) |
Apr 26, 2021 | 7.056 | 7.226 | 6.994 | 7.063 | 10,928,819 | +0.10(+1.45%) |
Apr 23, 2021 | 6.978 | 7.054 | 6.885 | 6.963 | 4,712,877 | +0.02(+0.22%) |
Apr 22, 2021 | 6.908 | 7.009 | 6.866 | 6.947 | 5,874,694 | +0.08(+1.13%) |
Apr 21, 2021 | 6.683 | 6.947 | 6.598 | 6.870 | 6,236,783 | +0.16(+2.43%) |
Apr 20, 2021 | 6.823 | 6.901 | 6.637 | 6.707 | 4,581,614 | -0.09(-1.26%) |
Apr 19, 2021 | 6.808 | 6.955 | 6.753 | 6.792 | 3,961,903 | +0.05(+0.69%) |
Apr 16, 2021 | 6.730 | 6.870 | 6.668 | 6.745 | 3,824,497 | -0.01(-0.11%) |
Apr 15, 2021 | 6.707 | 6.792 | 6.606 | 6.753 | 3,718,735 | +0.05(+0.69%) |
Apr 14, 2021 | 6.745 | 6.932 | 6.699 | 6.707 | 6,548,872 | -0.01(-0.12%) |
Apr 13, 2021 | 6.459 | 6.777 | 6.459 | 6.714 | 6,824,972 | +0.27(+4.21%) |
Apr 12, 2021 | 6.660 | 6.707 | 6.404 | 6.443 | 9,431,881 | -0.17(-2.58%) |
Apr 09, 2021 | 6.893 | 6.901 | 6.575 | 6.614 | 6,555,286 | -0.30(-4.37%) |
Apr 08, 2021 | 6.901 | 6.924 | 6.815 | 6.916 | 3,256,202 | -0.02(-0.34%) |
Apr 07, 2021 | 6.924 | 6.978 | 6.877 | 6.939 | 4,232,309 | +0.03(+0.45%) |
Apr 06, 2021 | 7.001 | 7.110 | 6.904 | 6.908 | 4,683,416 | -0.07(-1.00%) |
Apr 05, 2021 | 7.102 | 7.118 | 6.885 | 6.978 | 3,197,819 | -0.09(-1.32%) |