Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.68 | 10.68 | 10.68 | 0 | -0.09(-0.84%) | |
Jun 29, 2021 | 11.00 | 11.24 | 10.73 | 10.77 | 259,870 | -0.22(-2.00%) |
Jun 28, 2021 | 10.95 | 11.24 | 10.95 | 10.99 | 233,176 | +0.08(+0.73%) |
Jun 25, 2021 | 11.10 | 11.13 | 10.88 | 10.91 | 180,420 | -0.20(-1.80%) |
Jun 24, 2021 | 10.75 | 11.21 | 10.68 | 11.11 | 481,746 | +0.47(+4.42%) |
Jun 23, 2021 | 10.45 | 10.79 | 10.45 | 10.64 | 171,179 | +0.14(+1.33%) |
Jun 22, 2021 | 10.57 | 10.60 | 10.36 | 10.50 | 240,902 | -0.08(-0.76%) |
Jun 21, 2021 | 10.30 | 10.62 | 10.16 | 10.58 | 252,403 | +0.19(+1.83%) |
Jun 18, 2021 | 10.64 | 10.69 | 10.34 | 10.39 | 818,067 | -0.21(-1.98%) |
Jun 17, 2021 | 10.54 | 10.80 | 10.47 | 10.60 | 257,810 | +0.06(+0.57%) |
Jun 16, 2021 | 10.64 | 10.64 | 10.38 | 10.54 | 378,405 | -0.10(-0.94%) |
Jun 15, 2021 | 10.79 | 11.11 | 10.60 | 10.64 | 393,641 | -0.10(-0.93%) |
Jun 14, 2021 | 11.03 | 11.35 | 10.66 | 10.74 | 431,262 | -0.08(-0.74%) |
Jun 11, 2021 | 10.64 | 10.87 | 10.56 | 10.82 | 247,035 | +0.22(+2.08%) |
Jun 10, 2021 | 10.99 | 11.03 | 10.45 | 10.60 | 413,462 | -0.34(-3.11%) |
Jun 09, 2021 | 10.87 | 11.37 | 10.73 | 10.94 | 712,397 | +0.09(+0.83%) |
Jun 08, 2021 | 11.04 | 11.16 | 10.52 | 10.85 | 485,254 | -0.10(-0.91%) |
Jun 07, 2021 | 10.40 | 10.97 | 10.25 | 10.95 | 489,214 | +0.57(+5.49%) |
Jun 04, 2021 | 10.62 | 10.83 | 10.33 | 10.38 | 543,357 | +0.02(+0.19%) |
Jun 03, 2021 | 10.70 | 11.31 | 10.34 | 10.36 | 1,013,016 | -0.42(-3.90%) |
Jun 02, 2021 | 10.05 | 10.80 | 9.960 | 10.78 | 1,004,845 | +0.83(+8.34%) |
Jun 01, 2021 | 10.47 | 10.65 | 9.770 | 9.950 | 803,884 | -0.30(-2.93%) |
May 31, 2021 | 10.60 | 10.70 | 10.19 | 10.25 | 342,082 | -0.56(-5.18%) |
May 28, 2021 | 9.520 | 10.89 | 9.520 | 10.81 | 1,446,740 | +1.39(+14.76%) |
May 27, 2021 | 9.500 | 9.520 | 9.190 | 9.420 | 510,488 | -0.01(-0.11%) |
May 26, 2021 | 9.100 | 9.500 | 9.020 | 9.430 | 428,200 | +0.43(+4.78%) |
May 25, 2021 | 8.920 | 9.280 | 8.910 | 9.000 | 428,257 | +0.07(+0.78%) |
May 21, 2021 | 8.930 | 8.930 | 8.930 | 0 | +0.00(+0.00%) | |
May 20, 2021 | 9.010 | 9.220 | 8.850 | 8.930 | 210,562 | -0.06(-0.67%) |
May 19, 2021 | 9.000 | 9.100 | 8.770 | 8.990 | 299,397 | -0.09(-0.99%) |
May 18, 2021 | 9.000 | 9.190 | 8.940 | 9.080 | 309,076 | +0.11(+1.23%) |
May 17, 2021 | 8.790 | 9.010 | 8.770 | 8.970 | 342,032 | +0.16(+1.82%) |
May 14, 2021 | 8.780 | 8.940 | 8.630 | 8.810 | 574,726 | +0.09(+1.03%) |
May 13, 2021 | 8.730 | 8.950 | 8.540 | 8.720 | 502,106 | +0.03(+0.35%) |
May 12, 2021 | 8.940 | 9.040 | 8.640 | 8.690 | 395,147 | -0.22(-2.47%) |
May 11, 2021 | 8.550 | 8.990 | 8.470 | 8.910 | 519,369 | +0.11(+1.25%) |
May 10, 2021 | 9.180 | 9.310 | 8.770 | 8.800 | 691,066 | -0.56(-5.98%) |
May 07, 2021 | 8.780 | 9.710 | 8.750 | 9.360 | 773,034 | +0.10(+1.08%) |
May 06, 2021 | 9.580 | 9.580 | 9.130 | 9.260 | 397,580 | -0.45(-4.63%) |
May 05, 2021 | 9.760 | 9.810 | 9.550 | 9.710 | 301,787 | -0.08(-0.82%) |
May 04, 2021 | 9.510 | 9.810 | 9.300 | 9.790 | 526,565 | +0.18(+1.87%) |
May 03, 2021 | 9.970 | 10.05 | 9.600 | 9.610 | 389,679 | -0.42(-4.19%) |
Apr 30, 2021 | 9.960 | 10.25 | 9.900 | 10.03 | 373,641 | -0.16(-1.57%) |
Apr 29, 2021 | 10.29 | 10.32 | 9.850 | 10.19 | 466,369 | -0.17(-1.64%) |
Apr 28, 2021 | 10.07 | 10.48 | 9.880 | 10.36 | 371,165 | +0.15(+1.47%) |
Apr 27, 2021 | 10.47 | 10.47 | 10.17 | 10.21 | 244,761 | -0.18(-1.73%) |
Apr 26, 2021 | 10.30 | 10.42 | 10.07 | 10.39 | 220,145 | +0.12(+1.17%) |
Apr 23, 2021 | 10.10 | 10.34 | 9.920 | 10.27 | 284,583 | +0.21(+2.09%) |
Apr 22, 2021 | 10.16 | 10.28 | 10.00 | 10.06 | 356,543 | -0.06(-0.59%) |
Apr 21, 2021 | 9.630 | 10.14 | 9.560 | 10.12 | 386,268 | +0.40(+4.12%) |
Apr 20, 2021 | 10.31 | 10.40 | 9.660 | 9.720 | 360,460 | -0.56(-5.45%) |
Apr 19, 2021 | 10.38 | 10.69 | 10.19 | 10.28 | 363,004 | -0.15(-1.44%) |
Apr 16, 2021 | 10.18 | 10.48 | 9.940 | 10.43 | 338,825 | +0.26(+2.56%) |
Apr 15, 2021 | 10.40 | 10.55 | 10.11 | 10.17 | 356,655 | -0.12(-1.17%) |
Apr 14, 2021 | 10.54 | 10.54 | 10.25 | 10.29 | 251,609 | -0.22(-2.09%) |
Apr 13, 2021 | 10.11 | 10.63 | 10.11 | 10.51 | 481,318 | +0.25(+2.44%) |
Apr 12, 2021 | 10.90 | 10.92 | 10.20 | 10.26 | 484,085 | -0.85(-7.65%) |
Apr 09, 2021 | 11.03 | 11.40 | 10.85 | 11.11 | 391,910 | +0.07(+0.63%) |
Apr 08, 2021 | 11.06 | 11.14 | 10.76 | 11.04 | 402,120 | +0.04(+0.36%) |
Apr 07, 2021 | 11.49 | 11.49 | 10.99 | 11.00 | 438,811 | -0.47(-4.10%) |
Apr 06, 2021 | 11.71 | 11.71 | 11.38 | 11.47 | 448,620 | -0.24(-2.05%) |
Apr 05, 2021 | 11.97 | 12.04 | 11.56 | 11.71 | 283,075 | -0.13(-1.10%) |