Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 11.21 | 11.45 | 11.04 | 11.06 | 3,451,814 | -0.27(-2.38%) |
Jun 29, 2021 | 11.53 | 11.65 | 11.14 | 11.33 | 5,423,106 | -0.46(-3.90%) |
Jun 28, 2021 | 10.90 | 11.88 | 10.87 | 11.79 | 6,774,093 | +0.79(+7.18%) |
Jun 25, 2021 | 11.12 | 11.20 | 10.73 | 11.00 | 22,369,404 | +0.02(+0.18%) |
Jun 24, 2021 | 11.35 | 11.67 | 10.86 | 10.98 | 8,334,938 | -0.20(-1.79%) |
Jun 23, 2021 | 10.37 | 11.43 | 10.32 | 11.18 | 8,780,153 | +0.87(+8.44%) |
Jun 22, 2021 | 10.01 | 10.53 | 9.970 | 10.31 | 6,423,294 | +0.24(+2.38%) |
Jun 21, 2021 | 10.44 | 10.65 | 9.910 | 10.07 | 10,744,107 | -0.58(-5.45%) |
Jun 18, 2021 | 10.19 | 10.88 | 10.14 | 10.65 | 9,261,990 | +0.34(+3.30%) |
Jun 17, 2021 | 10.06 | 11.07 | 10.03 | 10.31 | 12,753,364 | -0.47(-4.36%) |
Jun 16, 2021 | 10.05 | 10.79 | 9.950 | 10.78 | 12,651,026 | +0.47(+4.56%) |
Jun 15, 2021 | 9.260 | 10.64 | 9.050 | 10.31 | 41,516,980 | +1.05(+11.34%) |
Jun 14, 2021 | 9.390 | 9.850 | 8.910 | 9.260 | 35,051,920 | -2.15(-18.84%) |
Jun 11, 2021 | 10.61 | 11.60 | 10.59 | 11.41 | 9,530,171 | +0.81(+7.64%) |
Jun 10, 2021 | 10.77 | 11.41 | 10.32 | 10.60 | 10,358,334 | -0.63(-5.61%) |
Jun 09, 2021 | 10.12 | 12.87 | 8.882 | 11.23 | 69,001,448 | +0.01(+0.09%) |
Jun 08, 2021 | 13.64 | 15.80 | 10.26 | 11.22 | 39,447,904 | -2.18(-16.27%) |
Jun 07, 2021 | 12.38 | 13.89 | 12.36 | 13.40 | 9,725,443 | +0.88(+7.03%) |
Jun 04, 2021 | 13.06 | 13.40 | 12.36 | 12.52 | 7,190,361 | -0.63(-4.79%) |
Jun 03, 2021 | 12.86 | 14.73 | 12.58 | 13.15 | 21,276,796 | +0.78(+6.31%) |
Jun 02, 2021 | 10.44 | 12.37 | 10.31 | 12.37 | 14,299,768 | +2.04(+19.75%) |
Jun 01, 2021 | 9.850 | 10.65 | 9.850 | 10.33 | 4,903,684 | +0.43(+4.34%) |
May 28, 2021 | 10.49 | 11.25 | 9.860 | 9.900 | 8,433,431 | -0.65(-6.16%) |
May 27, 2021 | 9.460 | 10.63 | 9.400 | 10.55 | 12,203,413 | +1.11(+11.76%) |
May 26, 2021 | 8.750 | 9.800 | 8.675 | 9.440 | 8,170,759 | +0.49(+5.47%) |
May 25, 2021 | 8.170 | 9.100 | 7.880 | 8.950 | 18,345,584 | -0.72(-7.45%) |
May 24, 2021 | 9.600 | 9.970 | 9.200 | 9.670 | 9,443,358 | +0.09(+0.94%) |
May 21, 2021 | 9.300 | 10.30 | 9.150 | 9.580 | 12,193,198 | -0.12(-1.24%) |
May 20, 2021 | 10.38 | 10.74 | 9.520 | 9.700 | 21,278,520 | -1.75(-15.28%) |
May 19, 2021 | 9.830 | 11.65 | 9.610 | 11.45 | 42,488,472 | +1.36(+13.48%) |
May 18, 2021 | 8.490 | 10.95 | 8.460 | 10.09 | 34,016,024 | +1.69(+20.12%) |
May 17, 2021 | 7.270 | 8.950 | 7.100 | 8.400 | 13,379,974 | +1.07(+14.60%) |
May 14, 2021 | 7.070 | 7.400 | 6.860 | 7.330 | 7,442,509 | +0.35(+5.01%) |
May 13, 2021 | 7.310 | 7.385 | 6.700 | 6.980 | 6,304,434 | -0.23(-3.19%) |
May 12, 2021 | 7.510 | 7.760 | 7.150 | 7.210 | 4,408,716 | -0.55(-7.09%) |
May 11, 2021 | 6.810 | 7.780 | 6.690 | 7.760 | 8,228,175 | +0.39(+5.29%) |
May 10, 2021 | 7.990 | 8.000 | 7.340 | 7.370 | 7,926,719 | -0.62(-7.76%) |
May 07, 2021 | 8.080 | 8.510 | 7.840 | 7.990 | 7,364,724 | -0.07(-0.87%) |
May 06, 2021 | 8.560 | 8.600 | 7.870 | 8.060 | 6,551,336 | -0.58(-6.71%) |
May 05, 2021 | 8.920 | 8.960 | 8.530 | 8.640 | 3,991,773 | -0.20(-2.26%) |
May 04, 2021 | 8.960 | 9.150 | 8.610 | 8.840 | 5,605,644 | -0.38(-4.12%) |
May 03, 2021 | 9.930 | 9.980 | 9.190 | 9.220 | 4,283,244 | -0.69(-6.96%) |
Apr 30, 2021 | 10.01 | 10.32 | 9.880 | 9.910 | 2,532,700 | -0.30(-2.94%) |
Apr 29, 2021 | 10.32 | 10.39 | 9.930 | 10.21 | 3,124,000 | -0.06(-0.58%) |
Apr 28, 2021 | 10.17 | 10.45 | 10.05 | 10.27 | 2,571,713 | -0.22(-2.10%) |
Apr 27, 2021 | 10.23 | 10.50 | 10.00 | 10.49 | 3,687,086 | +0.27(+2.64%) |
Apr 26, 2021 | 9.870 | 10.39 | 9.700 | 10.22 | 5,764,661 | +0.28(+2.82%) |
Apr 23, 2021 | 9.560 | 10.06 | 9.520 | 9.940 | 3,468,900 | +0.23(+2.37%) |
Apr 22, 2021 | 9.820 | 10.22 | 9.190 | 9.710 | 9,163,725 | -0.05(-0.51%) |
Apr 21, 2021 | 8.980 | 9.760 | 8.790 | 9.760 | 7,925,081 | +0.56(+6.09%) |
Apr 20, 2021 | 9.020 | 9.400 | 8.800 | 9.200 | 6,225,691 | +0.00(+0.00%) |
Apr 19, 2021 | 9.280 | 9.340 | 8.900 | 9.200 | 11,760,978 | -0.82(-8.18%) |
Apr 16, 2021 | 9.850 | 10.30 | 9.540 | 10.02 | 8,183,000 | +0.23(+2.35%) |
Apr 15, 2021 | 10.87 | 10.94 | 9.750 | 9.790 | 13,955,084 | -1.07(-9.85%) |
Apr 14, 2021 | 11.19 | 11.60 | 10.81 | 10.86 | 7,151,660 | -0.01(-0.09%) |
Apr 13, 2021 | 10.73 | 10.92 | 10.35 | 10.87 | 6,974,780 | +0.14(+1.30%) |
Apr 12, 2021 | 11.63 | 11.63 | 10.62 | 10.73 | 9,732,665 | -0.99(-8.45%) |
Apr 09, 2021 | 12.17 | 12.21 | 11.55 | 11.72 | 5,788,300 | -0.60(-4.87%) |
Apr 08, 2021 | 12.00 | 12.49 | 11.79 | 12.32 | 5,264,838 | +0.58(+4.94%) |
Apr 07, 2021 | 12.16 | 12.63 | 11.71 | 11.74 | 5,535,298 | -0.45(-3.69%) |
Apr 06, 2021 | 11.51 | 12.55 | 11.32 | 12.19 | 7,112,485 | +0.62(+5.36%) |
Apr 05, 2021 | 12.38 | 12.42 | 11.27 | 11.57 | 7,652,814 | -0.48(-3.98%) |