Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.910 | 8.975 | 8.750 | 8.870 | 64,170 | -0.05(-0.56%) |
Jun 29, 2021 | 9.090 | 9.190 | 8.835 | 8.920 | 80,240 | -0.21(-2.30%) |
Jun 28, 2021 | 8.890 | 9.250 | 8.770 | 9.130 | 88,857 | +0.27(+3.05%) |
Jun 25, 2021 | 8.590 | 8.920 | 8.430 | 8.860 | 2,016,053 | +0.22(+2.55%) |
Jun 24, 2021 | 8.260 | 8.700 | 8.200 | 8.640 | 135,556 | +0.42(+5.11%) |
Jun 23, 2021 | 8.440 | 8.580 | 8.200 | 8.220 | 123,462 | -0.22(-2.61%) |
Jun 22, 2021 | 8.130 | 8.525 | 8.100 | 8.440 | 283,084 | +0.26(+3.18%) |
Jun 21, 2021 | 8.150 | 8.300 | 7.970 | 8.180 | 266,299 | +0.02(+0.25%) |
Jun 18, 2021 | 8.090 | 8.255 | 8.010 | 8.160 | 136,421 | -0.02(-0.24%) |
Jun 17, 2021 | 8.160 | 8.360 | 8.090 | 8.180 | 132,687 | +0.02(+0.25%) |
Jun 16, 2021 | 8.110 | 8.290 | 8.050 | 8.160 | 149,572 | +0.15(+1.87%) |
Jun 15, 2021 | 8.200 | 8.200 | 7.960 | 8.010 | 106,072 | -0.19(-2.32%) |
Jun 14, 2021 | 8.230 | 8.455 | 8.200 | 8.200 | 75,555 | -0.06(-0.73%) |
Jun 11, 2021 | 8.360 | 8.360 | 8.130 | 8.260 | 80,199 | -0.03(-0.36%) |
Jun 10, 2021 | 8.720 | 8.800 | 8.270 | 8.290 | 56,849 | -0.40(-4.60%) |
Jun 09, 2021 | 8.730 | 9.030 | 8.660 | 8.690 | 144,021 | +0.46(+5.59%) |
Jun 08, 2021 | 8.360 | 8.540 | 8.210 | 8.230 | 83,356 | -0.12(-1.44%) |
Jun 07, 2021 | 8.230 | 8.410 | 8.230 | 8.350 | 79,213 | +0.09(+1.09%) |
Jun 04, 2021 | 8.220 | 8.310 | 8.020 | 8.260 | 166,756 | +0.06(+0.73%) |
Jun 03, 2021 | 8.690 | 8.690 | 8.200 | 8.200 | 68,217 | -0.53(-6.07%) |
Jun 02, 2021 | 8.320 | 8.960 | 8.245 | 8.730 | 140,515 | +0.48(+5.82%) |
Jun 01, 2021 | 8.440 | 8.500 | 8.230 | 8.250 | 36,745 | -0.20(-2.37%) |
May 28, 2021 | 8.340 | 8.510 | 8.200 | 8.450 | 71,811 | +0.11(+1.32%) |
May 27, 2021 | 8.370 | 8.500 | 8.310 | 8.340 | 38,182 | -0.02(-0.24%) |
May 26, 2021 | 8.400 | 8.620 | 8.320 | 8.360 | 66,912 | -0.14(-1.65%) |
May 25, 2021 | 8.890 | 8.920 | 8.460 | 8.500 | 75,496 | -0.34(-3.85%) |
May 24, 2021 | 8.740 | 8.900 | 8.650 | 8.840 | 32,925 | +0.13(+1.49%) |
May 21, 2021 | 8.700 | 8.860 | 8.600 | 8.710 | 74,579 | +0.04(+0.46%) |
May 20, 2021 | 8.280 | 8.720 | 8.280 | 8.670 | 135,249 | +0.39(+4.71%) |
May 19, 2021 | 8.040 | 8.330 | 7.840 | 8.280 | 143,771 | +0.27(+3.37%) |
May 18, 2021 | 8.020 | 8.225 | 7.990 | 8.010 | 64,065 | -0.01(-0.12%) |
May 17, 2021 | 7.990 | 8.210 | 7.910 | 8.020 | 62,490 | -0.05(-0.62%) |
May 14, 2021 | 8.060 | 8.390 | 7.950 | 8.070 | 203,389 | -0.01(-0.12%) |
May 13, 2021 | 7.910 | 8.150 | 7.850 | 8.080 | 114,970 | +0.22(+2.80%) |
May 12, 2021 | 8.070 | 8.090 | 7.840 | 7.860 | 104,993 | -0.28(-3.44%) |
May 11, 2021 | 7.860 | 8.240 | 7.800 | 8.140 | 211,060 | +0.34(+4.36%) |
May 10, 2021 | 8.270 | 8.300 | 7.730 | 7.800 | 131,928 | -0.47(-5.68%) |
May 07, 2021 | 8.100 | 8.270 | 8.080 | 8.270 | 65,669 | +0.17(+2.10%) |
May 06, 2021 | 8.100 | 8.200 | 7.950 | 8.100 | 84,420 | +0.00(+0.00%) |
May 05, 2021 | 7.960 | 8.170 | 7.910 | 8.100 | 117,858 | +0.16(+2.02%) |
May 04, 2021 | 7.980 | 8.020 | 7.890 | 7.940 | 81,536 | -0.07(-0.87%) |
May 03, 2021 | 8.000 | 8.140 | 7.880 | 8.010 | 64,839 | +0.00(+0.00%) |
Apr 30, 2021 | 8.010 | 8.120 | 7.880 | 8.010 | 85,100 | -0.08(-0.99%) |
Apr 29, 2021 | 8.190 | 8.240 | 8.000 | 8.090 | 39,833 | -0.08(-0.98%) |
Apr 28, 2021 | 8.110 | 8.240 | 7.910 | 8.170 | 96,441 | +0.03(+0.37%) |
Apr 27, 2021 | 8.220 | 8.220 | 8.034 | 8.140 | 91,990 | -0.04(-0.49%) |
Apr 26, 2021 | 8.110 | 8.240 | 8.110 | 8.180 | 69,944 | +0.08(+0.99%) |
Apr 23, 2021 | 7.880 | 8.170 | 7.843 | 8.100 | 113,900 | +0.22(+2.79%) |
Apr 22, 2021 | 7.740 | 7.980 | 7.730 | 7.880 | 73,181 | +0.20(+2.60%) |
Apr 21, 2021 | 7.800 | 7.820 | 7.640 | 7.680 | 46,494 | -0.04(-0.52%) |
Apr 20, 2021 | 7.820 | 7.910 | 7.700 | 7.720 | 192,182 | -0.15(-1.91%) |
Apr 19, 2021 | 7.860 | 7.935 | 7.775 | 7.870 | 66,856 | -0.04(-0.51%) |
Apr 16, 2021 | 7.870 | 7.970 | 7.730 | 7.910 | 89,100 | +0.09(+1.15%) |
Apr 15, 2021 | 7.860 | 7.860 | 7.745 | 7.820 | 61,073 | -0.02(-0.26%) |
Apr 14, 2021 | 7.830 | 8.020 | 7.800 | 7.840 | 52,466 | -0.03(-0.38%) |
Apr 13, 2021 | 7.810 | 8.240 | 7.750 | 7.870 | 518,261 | +0.04(+0.51%) |
Apr 12, 2021 | 7.970 | 7.970 | 7.800 | 7.830 | 61,461 | -0.02(-0.25%) |
Apr 09, 2021 | 7.930 | 7.990 | 7.780 | 7.850 | 92,000 | -0.12(-1.51%) |
Apr 08, 2021 | 7.820 | 8.000 | 7.780 | 7.970 | 49,982 | +0.15(+1.92%) |
Apr 07, 2021 | 7.860 | 8.000 | 7.720 | 7.820 | 111,771 | -0.10(-1.26%) |
Apr 06, 2021 | 7.970 | 7.990 | 7.820 | 7.920 | 73,060 | -0.09(-1.12%) |
Apr 05, 2021 | 8.090 | 8.130 | 7.860 | 8.010 | 41,280 | +0.01(+0.12%) |