Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 11.64 | 11.93 | 11.48 | 11.65 | 2,888,196 | -0.17(-1.44%) |
Jun 29, 2021 | 12.60 | 12.61 | 11.76 | 11.82 | 2,977,212 | -0.54(-4.37%) |
Jun 28, 2021 | 12.58 | 12.68 | 12.17 | 12.36 | 2,573,407 | -0.13(-1.04%) |
Jun 25, 2021 | 12.19 | 12.75 | 12.02 | 12.49 | 17,298,324 | +0.44(+3.65%) |
Jun 24, 2021 | 12.14 | 12.36 | 11.85 | 12.05 | 2,158,671 | +0.03(+0.25%) |
Jun 23, 2021 | 11.43 | 12.12 | 11.40 | 12.02 | 2,449,553 | +0.59(+5.16%) |
Jun 22, 2021 | 11.49 | 11.61 | 11.11 | 11.43 | 2,248,758 | -0.06(-0.52%) |
Jun 21, 2021 | 11.70 | 11.81 | 11.28 | 11.49 | 2,443,108 | -0.35(-2.96%) |
Jun 18, 2021 | 12.32 | 12.51 | 11.61 | 11.84 | 3,052,784 | -0.50(-4.05%) |
Jun 17, 2021 | 12.00 | 12.84 | 11.97 | 12.34 | 2,998,659 | +0.24(+1.98%) |
Jun 16, 2021 | 11.69 | 12.16 | 11.62 | 12.10 | 2,372,372 | +0.41(+3.51%) |
Jun 15, 2021 | 11.95 | 12.02 | 11.41 | 11.69 | 2,577,539 | -0.34(-2.83%) |
Jun 14, 2021 | 12.28 | 12.41 | 11.95 | 12.03 | 2,272,913 | -0.29(-2.35%) |
Jun 11, 2021 | 12.00 | 12.52 | 12.00 | 12.32 | 2,186,157 | +0.32(+2.67%) |
Jun 10, 2021 | 12.45 | 12.77 | 11.83 | 12.00 | 3,143,357 | -0.46(-3.69%) |
Jun 09, 2021 | 13.48 | 13.58 | 12.33 | 12.46 | 6,195,494 | -0.77(-5.82%) |
Jun 08, 2021 | 12.16 | 13.50 | 12.00 | 13.23 | 10,563,362 | +1.38(+11.65%) |
Jun 07, 2021 | 11.71 | 12.18 | 11.32 | 11.85 | 4,323,328 | +0.30(+2.60%) |
Jun 04, 2021 | 11.46 | 11.74 | 11.26 | 11.55 | 3,115,934 | +0.18(+1.58%) |
Jun 03, 2021 | 11.50 | 12.27 | 11.18 | 11.37 | 5,710,877 | -0.38(-3.23%) |
Jun 02, 2021 | 10.62 | 11.75 | 10.54 | 11.75 | 8,497,861 | +1.14(+10.74%) |
Jun 01, 2021 | 10.52 | 10.72 | 10.16 | 10.61 | 2,545,220 | +0.10(+0.95%) |
May 28, 2021 | 11.07 | 11.25 | 10.35 | 10.51 | 4,015,624 | -0.50(-4.54%) |
May 27, 2021 | 10.65 | 11.05 | 10.32 | 11.01 | 4,780,707 | +0.55(+5.26%) |
May 26, 2021 | 9.640 | 10.69 | 9.520 | 10.46 | 5,073,043 | +0.81(+8.39%) |
May 25, 2021 | 9.800 | 9.940 | 9.510 | 9.650 | 2,446,769 | -0.37(-3.69%) |
May 24, 2021 | 10.05 | 10.09 | 9.620 | 10.02 | 2,422,851 | +0.00(+0.00%) |
May 21, 2021 | 9.750 | 10.19 | 9.560 | 10.02 | 2,882,825 | +0.27(+2.77%) |
May 20, 2021 | 9.900 | 10.09 | 9.264 | 9.750 | 3,907,025 | +0.10(+1.04%) |
May 19, 2021 | 9.280 | 9.650 | 8.935 | 9.650 | 4,125,188 | +0.02(+0.21%) |
May 18, 2021 | 8.890 | 9.730 | 8.810 | 9.630 | 4,226,943 | +0.68(+7.60%) |
May 17, 2021 | 8.480 | 8.960 | 8.360 | 8.950 | 2,801,839 | +0.40(+4.68%) |
May 14, 2021 | 8.080 | 8.590 | 7.910 | 8.550 | 3,375,972 | +0.61(+7.68%) |
May 13, 2021 | 8.150 | 8.340 | 7.690 | 7.940 | 3,643,750 | -0.30(-3.64%) |
May 12, 2021 | 8.500 | 8.730 | 8.090 | 8.240 | 3,453,715 | -0.29(-3.40%) |
May 11, 2021 | 7.950 | 8.650 | 7.840 | 8.530 | 5,310,799 | +0.22(+2.65%) |
May 10, 2021 | 9.010 | 9.140 | 8.290 | 8.310 | 3,717,052 | -0.81(-8.88%) |
May 07, 2021 | 9.010 | 9.235 | 8.900 | 9.120 | 2,660,657 | +0.24(+2.70%) |
May 06, 2021 | 8.930 | 9.140 | 8.720 | 8.880 | 2,605,646 | -0.06(-0.67%) |
May 05, 2021 | 9.300 | 9.500 | 8.940 | 8.940 | 2,655,000 | -0.33(-3.56%) |
May 04, 2021 | 9.610 | 9.690 | 9.090 | 9.270 | 3,661,457 | -0.57(-5.79%) |
May 03, 2021 | 10.42 | 10.44 | 9.680 | 9.840 | 3,317,395 | -0.59(-5.66%) |
Apr 30, 2021 | 10.65 | 11.13 | 10.40 | 10.43 | 2,587,600 | -0.42(-3.87%) |
Apr 29, 2021 | 10.63 | 10.99 | 10.49 | 10.85 | 3,686,241 | +0.29(+2.75%) |
Apr 28, 2021 | 10.30 | 10.79 | 10.17 | 10.56 | 3,608,595 | -0.29(-2.67%) |
Apr 27, 2021 | 9.860 | 10.99 | 9.800 | 10.85 | 11,506,208 | +1.05(+10.71%) |
Apr 26, 2021 | 9.440 | 9.950 | 9.240 | 9.800 | 4,112,914 | +0.45(+4.81%) |
Apr 23, 2021 | 9.420 | 9.737 | 9.180 | 9.350 | 4,649,300 | +0.09(+0.97%) |
Apr 22, 2021 | 9.000 | 9.850 | 8.720 | 9.260 | 10,076,087 | +0.53(+6.07%) |
Apr 21, 2021 | 8.170 | 8.860 | 7.950 | 8.730 | 6,904,791 | +0.46(+5.56%) |
Apr 20, 2021 | 8.520 | 8.840 | 8.080 | 8.270 | 7,722,445 | -0.25(-2.93%) |
Apr 19, 2021 | 8.900 | 8.930 | 8.370 | 8.520 | 4,928,710 | -0.34(-3.84%) |
Apr 16, 2021 | 9.000 | 9.230 | 8.703 | 8.860 | 5,245,800 | -0.09(-1.01%) |
Apr 15, 2021 | 9.650 | 9.670 | 8.790 | 8.950 | 8,856,982 | -0.63(-6.58%) |
Apr 14, 2021 | 9.900 | 9.960 | 9.470 | 9.580 | 6,067,382 | -0.35(-3.52%) |
Apr 13, 2021 | 9.850 | 10.06 | 9.520 | 9.930 | 6,099,084 | +0.10(+1.02%) |
Apr 12, 2021 | 10.60 | 10.63 | 9.810 | 9.830 | 6,955,387 | -0.89(-8.30%) |
Apr 09, 2021 | 11.00 | 11.00 | 10.57 | 10.72 | 4,434,800 | -0.41(-3.68%) |
Apr 08, 2021 | 10.76 | 11.35 | 10.66 | 11.13 | 5,691,240 | +0.27(+2.49%) |
Apr 07, 2021 | 11.82 | 12.67 | 10.80 | 10.86 | 19,076,884 | +0.00(+0.00%) |
Apr 06, 2021 | 10.54 | 11.30 | 10.19 | 10.86 | 8,479,086 | +0.11(+1.02%) |
Apr 05, 2021 | 11.50 | 11.51 | 10.71 | 10.75 | 4,979,128 | -0.24(-2.18%) |