Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.17 | 10.29 | 9.980 | 10.08 | 1,276,626 | -0.10(-0.98%) |
Jun 29, 2021 | 10.39 | 10.46 | 9.995 | 10.18 | 1,509,578 | -0.18(-1.74%) |
Jun 28, 2021 | 10.20 | 10.40 | 10.04 | 10.36 | 2,068,996 | +0.19(+1.87%) |
Jun 25, 2021 | 10.81 | 10.88 | 10.11 | 10.17 | 3,335,986 | -0.60(-5.57%) |
Jun 24, 2021 | 10.71 | 10.98 | 10.55 | 10.77 | 1,435,191 | +0.26(+2.47%) |
Jun 23, 2021 | 10.49 | 10.70 | 10.32 | 10.51 | 1,357,557 | +0.03(+0.29%) |
Jun 22, 2021 | 10.40 | 10.78 | 9.870 | 10.48 | 1,937,744 | +0.17(+1.65%) |
Jun 21, 2021 | 10.18 | 10.64 | 10.11 | 10.31 | 3,001,306 | +0.07(+0.68%) |
Jun 18, 2021 | 9.960 | 10.37 | 9.826 | 10.24 | 6,081,674 | +0.49(+5.03%) |
Jun 17, 2021 | 9.300 | 9.860 | 9.112 | 9.750 | 5,436,606 | +0.48(+5.18%) |
Jun 16, 2021 | 9.420 | 9.570 | 9.260 | 9.270 | 943,973 | -0.22(-2.32%) |
Jun 15, 2021 | 9.570 | 9.690 | 9.170 | 9.490 | 1,788,393 | -0.08(-0.84%) |
Jun 14, 2021 | 9.720 | 9.810 | 9.515 | 9.570 | 1,379,662 | -0.11(-1.14%) |
Jun 11, 2021 | 9.620 | 9.950 | 9.596 | 9.680 | 1,466,396 | +0.02(+0.21%) |
Jun 10, 2021 | 10.02 | 10.17 | 9.290 | 9.660 | 2,574,794 | -0.35(-3.50%) |
Jun 09, 2021 | 10.04 | 10.63 | 9.900 | 10.01 | 3,293,116 | +0.07(+0.70%) |
Jun 08, 2021 | 10.20 | 10.23 | 9.730 | 9.940 | 2,373,361 | -0.21(-2.07%) |
Jun 07, 2021 | 10.26 | 10.86 | 9.910 | 10.15 | 3,700,801 | -0.97(-8.72%) |
Jun 04, 2021 | 11.25 | 11.86 | 10.92 | 11.12 | 2,519,622 | -0.13(-1.16%) |
Jun 03, 2021 | 10.73 | 11.29 | 10.55 | 11.25 | 2,451,886 | +0.22(+1.99%) |
Jun 02, 2021 | 9.850 | 11.25 | 9.660 | 11.03 | 4,994,696 | +1.33(+13.71%) |
Jun 01, 2021 | 9.870 | 9.950 | 9.420 | 9.700 | 1,375,778 | -0.10(-1.02%) |
May 28, 2021 | 9.940 | 10.26 | 9.760 | 9.800 | 1,916,447 | -0.05(-0.51%) |
May 27, 2021 | 9.340 | 10.12 | 9.310 | 9.850 | 2,536,541 | +0.36(+3.79%) |
May 26, 2021 | 9.100 | 9.560 | 8.900 | 9.490 | 1,737,760 | +0.45(+4.98%) |
May 25, 2021 | 8.900 | 9.329 | 8.800 | 9.040 | 2,754,575 | +0.19(+2.15%) |
May 24, 2021 | 8.310 | 8.945 | 8.199 | 8.850 | 2,192,042 | +0.59(+7.14%) |
May 21, 2021 | 8.180 | 8.419 | 8.080 | 8.260 | 2,155,884 | +0.23(+2.86%) |
May 20, 2021 | 7.670 | 8.040 | 7.510 | 8.030 | 2,066,691 | +0.61(+8.22%) |
May 19, 2021 | 7.160 | 7.420 | 7.010 | 7.420 | 1,454,014 | -0.07(-0.93%) |
May 18, 2021 | 7.550 | 7.830 | 7.429 | 7.490 | 1,201,363 | -0.05(-0.66%) |
May 17, 2021 | 7.680 | 7.770 | 7.370 | 7.540 | 971,169 | -0.19(-2.46%) |
May 14, 2021 | 7.680 | 7.980 | 7.592 | 7.730 | 1,342,026 | +0.11(+1.44%) |
May 13, 2021 | 7.680 | 7.790 | 7.240 | 7.620 | 1,655,045 | -0.02(-0.26%) |
May 12, 2021 | 8.310 | 8.540 | 7.590 | 7.640 | 2,830,731 | -0.70(-8.39%) |
May 11, 2021 | 8.000 | 8.430 | 7.870 | 8.340 | 2,364,569 | -0.03(-0.36%) |
May 10, 2021 | 8.410 | 8.920 | 8.095 | 8.370 | 6,307,664 | +0.34(+4.23%) |
May 07, 2021 | 6.560 | 8.720 | 6.480 | 8.030 | 21,613,450 | +1.49(+22.78%) |
May 06, 2021 | 6.650 | 6.680 | 6.200 | 6.540 | 2,274,822 | -0.12(-1.80%) |
May 05, 2021 | 6.920 | 7.030 | 6.610 | 6.660 | 1,474,728 | -0.09(-1.33%) |
May 04, 2021 | 6.680 | 6.780 | 6.370 | 6.750 | 1,452,518 | +0.01(+0.15%) |
May 03, 2021 | 7.000 | 7.060 | 6.640 | 6.740 | 1,509,357 | -0.16(-2.32%) |
Apr 30, 2021 | 7.130 | 7.190 | 6.760 | 6.900 | 1,410,400 | -0.35(-4.83%) |
Apr 29, 2021 | 7.590 | 7.590 | 7.070 | 7.250 | 2,217,439 | -0.27(-3.59%) |
Apr 28, 2021 | 7.340 | 7.540 | 7.190 | 7.520 | 1,069,505 | +0.24(+3.30%) |
Apr 27, 2021 | 7.340 | 7.360 | 7.130 | 7.280 | 1,086,730 | +0.02(+0.28%) |
Apr 26, 2021 | 7.250 | 7.530 | 7.140 | 7.260 | 1,390,099 | +0.07(+0.97%) |
Apr 23, 2021 | 6.990 | 7.220 | 6.860 | 7.190 | 977,000 | +0.26(+3.75%) |
Apr 22, 2021 | 7.160 | 7.300 | 6.890 | 6.930 | 1,251,344 | -0.15(-2.12%) |
Apr 21, 2021 | 6.600 | 7.140 | 6.460 | 7.080 | 1,751,560 | +0.48(+7.27%) |
Apr 20, 2021 | 6.880 | 6.970 | 6.380 | 6.600 | 2,330,755 | -0.37(-5.31%) |
Apr 19, 2021 | 6.970 | 7.190 | 6.840 | 6.970 | 963,233 | -0.03(-0.43%) |
Apr 16, 2021 | 7.060 | 7.230 | 6.790 | 7.000 | 1,524,200 | -0.22(-3.05%) |
Apr 15, 2021 | 7.280 | 7.450 | 6.820 | 7.220 | 3,698,936 | +0.35(+5.09%) |
Apr 14, 2021 | 6.880 | 7.120 | 6.760 | 6.870 | 2,562,392 | +0.02(+0.29%) |
Apr 13, 2021 | 6.450 | 6.880 | 6.360 | 6.850 | 2,194,366 | +0.38(+5.87%) |
Apr 12, 2021 | 6.460 | 6.500 | 6.200 | 6.470 | 1,553,463 | -0.02(-0.31%) |
Apr 09, 2021 | 6.640 | 6.750 | 6.360 | 6.490 | 2,250,200 | -0.16(-2.41%) |
Apr 08, 2021 | 7.410 | 7.420 | 6.630 | 6.650 | 2,629,113 | -0.64(-8.78%) |
Apr 07, 2021 | 7.180 | 7.450 | 6.920 | 7.290 | 2,256,735 | +0.09(+1.25%) |
Apr 06, 2021 | 7.180 | 7.360 | 6.960 | 7.200 | 1,718,886 | +0.01(+0.14%) |
Apr 05, 2021 | 7.430 | 7.440 | 6.740 | 7.190 | 2,546,020 | -0.24(-3.23%) |