Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.07 | 10.16 | 9.995 | 10.11 | 7,224,580 | +0.00(+0.00%) |
Jun 29, 2021 | 10.17 | 10.23 | 10.09 | 10.11 | 4,815,382 | -0.08(-0.78%) |
Jun 28, 2021 | 10.28 | 10.30 | 10.13 | 10.19 | 4,583,660 | -0.05(-0.52%) |
Jun 25, 2021 | 10.23 | 10.31 | 10.17 | 10.24 | 12,695,697 | +0.08(+0.78%) |
Jun 24, 2021 | 10.17 | 10.20 | 10.06 | 10.16 | 3,706,283 | +0.03(+0.26%) |
Jun 23, 2021 | 10.24 | 10.27 | 10.13 | 10.14 | 6,711,592 | -0.04(-0.43%) |
Jun 22, 2021 | 10.15 | 10.25 | 10.08 | 10.18 | 4,178,717 | +0.06(+0.61%) |
Jun 21, 2021 | 10.12 | 10.22 | 10.09 | 10.12 | 6,054,217 | +0.10(+0.97%) |
Jun 18, 2021 | 10.15 | 10.17 | 9.951 | 10.02 | 14,723,283 | -0.16(-1.56%) |
Jun 17, 2021 | 10.41 | 10.45 | 10.10 | 10.18 | 5,326,215 | -0.25(-2.37%) |
Jun 16, 2021 | 10.63 | 10.65 | 10.42 | 10.43 | 4,794,780 | -0.17(-1.58%) |
Jun 15, 2021 | 10.67 | 10.69 | 10.53 | 10.60 | 7,718,983 | -0.12(-1.15%) |
Jun 14, 2021 | 10.81 | 10.84 | 10.68 | 10.72 | 4,705,799 | -0.08(-0.74%) |
Jun 11, 2021 | 10.70 | 10.81 | 10.65 | 10.80 | 5,116,171 | +0.15(+1.41%) |
Jun 10, 2021 | 10.68 | 10.75 | 10.58 | 10.65 | 4,933,941 | +0.00(+0.00%) |
Jun 09, 2021 | 10.66 | 10.73 | 10.57 | 10.65 | 7,938,204 | -0.01(-0.08%) |
Jun 08, 2021 | 10.67 | 10.75 | 10.60 | 10.66 | 5,794,418 | -0.02(-0.17%) |
Jun 07, 2021 | 10.72 | 10.74 | 10.60 | 10.67 | 10,732,834 | -0.04(-0.41%) |
Jun 04, 2021 | 10.57 | 10.83 | 10.56 | 10.72 | 10,878,418 | +0.19(+1.76%) |
Jun 03, 2021 | 10.43 | 10.53 | 10.38 | 10.53 | 8,258,838 | +0.07(+0.67%) |
Jun 02, 2021 | 10.53 | 10.56 | 10.42 | 10.46 | 5,532,107 | -0.03(-0.25%) |
Jun 01, 2021 | 10.50 | 10.54 | 10.35 | 10.49 | 6,068,569 | +0.08(+0.76%) |
May 28, 2021 | 10.45 | 10.47 | 10.34 | 10.41 | 9,627,195 | -0.07(-0.67%) |
May 27, 2021 | 10.41 | 10.49 | 10.38 | 10.48 | 17,966,396 | +0.09(+0.85%) |
May 26, 2021 | 10.29 | 10.41 | 10.29 | 10.39 | 8,278,214 | +0.05(+0.51%) |
May 25, 2021 | 10.38 | 10.45 | 10.31 | 10.34 | 7,657,140 | -0.09(-0.87%) |
May 24, 2021 | 10.53 | 10.58 | 10.39 | 10.43 | 4,272,896 | -0.04(-0.33%) |
May 21, 2021 | 10.47 | 10.58 | 10.43 | 10.46 | 4,800,366 | -0.01(-0.08%) |
May 20, 2021 | 10.44 | 10.56 | 10.43 | 10.47 | 5,762,225 | -0.02(-0.17%) |
May 19, 2021 | 10.60 | 10.61 | 10.42 | 10.49 | 5,600,019 | -0.16(-1.48%) |
May 18, 2021 | 10.69 | 10.78 | 10.63 | 10.65 | 4,964,075 | -0.09(-0.81%) |
May 17, 2021 | 10.81 | 10.84 | 10.69 | 10.74 | 6,326,367 | -0.07(-0.65%) |
May 14, 2021 | 10.81 | 10.89 | 10.78 | 10.81 | 4,881,826 | -0.01(-0.08%) |
May 13, 2021 | 10.59 | 10.88 | 10.54 | 10.81 | 8,114,423 | +0.20(+1.89%) |
May 12, 2021 | 10.81 | 10.88 | 10.60 | 10.61 | 6,271,400 | -0.22(-2.02%) |
May 11, 2021 | 10.89 | 10.95 | 10.75 | 10.83 | 5,438,125 | -0.04(-0.40%) |
May 10, 2021 | 10.98 | 11.15 | 10.88 | 10.88 | 7,719,340 | +0.00(+0.00%) |
May 07, 2021 | 10.91 | 10.94 | 10.75 | 10.88 | 5,948,414 | -0.04(-0.32%) |
May 06, 2021 | 10.77 | 10.93 | 10.72 | 10.91 | 7,059,347 | +0.18(+1.71%) |
May 05, 2021 | 10.60 | 10.75 | 10.51 | 10.73 | 9,621,307 | -0.13(-1.21%) |
May 04, 2021 | 10.36 | 10.92 | 10.36 | 10.86 | 13,508,920 | +0.56(+5.43%) |
May 03, 2021 | 10.26 | 10.40 | 10.24 | 10.30 | 8,832,478 | +0.03(+0.34%) |
Apr 30, 2021 | 10.38 | 10.38 | 10.19 | 10.26 | 15,006,762 | -0.12(-1.18%) |
Apr 29, 2021 | 10.32 | 10.40 | 10.25 | 10.39 | 5,577,383 | +0.17(+1.71%) |
Apr 28, 2021 | 10.24 | 10.35 | 10.20 | 10.21 | 4,347,431 | +0.02(+0.17%) |
Apr 27, 2021 | 10.20 | 10.22 | 10.12 | 10.19 | 5,135,748 | -0.06(-0.60%) |
Apr 26, 2021 | 10.30 | 10.35 | 10.23 | 10.26 | 4,567,005 | +0.01(+0.08%) |
Apr 23, 2021 | 10.19 | 10.30 | 10.17 | 10.25 | 6,273,748 | +0.07(+0.69%) |
Apr 22, 2021 | 10.38 | 10.41 | 10.17 | 10.18 | 6,382,389 | -0.25(-2.43%) |
Apr 21, 2021 | 10.35 | 10.49 | 10.33 | 10.43 | 4,838,926 | +0.07(+0.67%) |
Apr 20, 2021 | 10.38 | 10.41 | 10.29 | 10.36 | 4,676,214 | +0.00(+0.00%) |
Apr 19, 2021 | 10.46 | 10.46 | 10.27 | 10.36 | 4,255,837 | -0.08(-0.75%) |
Apr 16, 2021 | 10.47 | 10.54 | 10.37 | 10.44 | 7,608,245 | +0.05(+0.50%) |
Apr 15, 2021 | 10.34 | 10.43 | 10.25 | 10.39 | 3,686,338 | +0.13(+1.28%) |
Apr 14, 2021 | 10.27 | 10.32 | 10.19 | 10.26 | 4,027,260 | -0.03(-0.34%) |
Apr 13, 2021 | 10.19 | 10.33 | 10.14 | 10.29 | 7,461,416 | +0.05(+0.51%) |
Apr 12, 2021 | 10.27 | 10.33 | 10.19 | 10.24 | 4,261,974 | -0.01(-0.08%) |
Apr 09, 2021 | 10.21 | 10.26 | 10.12 | 10.25 | 3,805,210 | +0.14(+1.38%) |
Apr 08, 2021 | 10.09 | 10.19 | 10.07 | 10.11 | 4,168,442 | -0.05(-0.52%) |
Apr 07, 2021 | 10.40 | 10.40 | 10.12 | 10.16 | 6,676,483 | -0.31(-2.92%) |
Apr 06, 2021 | 10.32 | 10.46 | 10.28 | 10.46 | 4,906,871 | +0.08(+0.76%) |
Apr 05, 2021 | 10.26 | 10.39 | 10.19 | 10.39 | 4,880,295 | +0.20(+1.97%) |