Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.33 | 10.33 | 10.09 | 10.18 | 398,564 | -0.16(-1.55%) |
Jun 29, 2021 | 10.07 | 10.42 | 10.03 | 10.34 | 523,601 | +0.33(+3.30%) |
Jun 28, 2021 | 10.25 | 10.31 | 9.920 | 10.01 | 686,156 | -0.26(-2.53%) |
Jun 25, 2021 | 10.22 | 10.39 | 10.19 | 10.27 | 302,075 | +0.09(+0.88%) |
Jun 24, 2021 | 10.13 | 10.18 | 10.07 | 10.18 | 396,873 | +0.00(+0.00%) |
Jun 23, 2021 | 10.17 | 10.34 | 10.06 | 10.18 | 359,516 | +0.07(+0.69%) |
Jun 22, 2021 | 9.920 | 10.15 | 9.717 | 10.11 | 480,918 | +0.24(+2.43%) |
Jun 21, 2021 | 9.860 | 9.940 | 9.670 | 9.870 | 605,694 | +0.01(+0.10%) |
Jun 18, 2021 | 10.19 | 10.27 | 9.810 | 9.860 | 1,257,008 | -0.37(-3.62%) |
Jun 17, 2021 | 10.42 | 10.58 | 10.02 | 10.23 | 921,327 | -0.30(-2.85%) |
Jun 16, 2021 | 10.43 | 10.55 | 10.28 | 10.53 | 339,044 | +0.25(+2.43%) |
Jun 15, 2021 | 11.02 | 11.05 | 10.27 | 10.28 | 748,989 | -0.78(-7.05%) |
Jun 14, 2021 | 10.95 | 11.20 | 10.88 | 11.06 | 511,856 | +0.19(+1.75%) |
Jun 11, 2021 | 10.80 | 11.08 | 10.80 | 10.87 | 448,563 | +0.08(+0.74%) |
Jun 10, 2021 | 10.70 | 10.90 | 10.52 | 10.79 | 483,998 | +0.14(+1.31%) |
Jun 09, 2021 | 10.98 | 11.08 | 10.63 | 10.65 | 587,802 | -0.32(-2.92%) |
Jun 08, 2021 | 10.75 | 10.99 | 10.65 | 10.97 | 610,594 | +0.26(+2.43%) |
Jun 07, 2021 | 10.52 | 10.82 | 10.51 | 10.71 | 692,210 | +0.19(+1.81%) |
Jun 04, 2021 | 10.36 | 10.60 | 10.31 | 10.52 | 494,153 | +0.21(+2.04%) |
Jun 03, 2021 | 10.09 | 10.36 | 9.950 | 10.31 | 471,363 | +0.15(+1.48%) |
Jun 02, 2021 | 9.900 | 10.20 | 9.850 | 10.16 | 404,352 | +0.30(+3.04%) |
Jun 01, 2021 | 10.08 | 10.10 | 9.760 | 9.860 | 465,451 | -0.23(-2.28%) |
May 28, 2021 | 10.18 | 10.34 | 9.920 | 10.09 | 499,241 | +0.02(+0.20%) |
May 27, 2021 | 9.730 | 10.09 | 9.620 | 10.07 | 483,618 | +0.34(+3.49%) |
May 26, 2021 | 9.350 | 9.770 | 9.340 | 9.730 | 368,424 | +0.45(+4.85%) |
May 25, 2021 | 9.370 | 9.470 | 9.150 | 9.280 | 384,169 | -0.05(-0.54%) |
May 24, 2021 | 9.470 | 9.580 | 9.260 | 9.330 | 345,237 | -0.12(-1.27%) |
May 21, 2021 | 9.660 | 9.750 | 9.320 | 9.450 | 362,623 | -0.05(-0.53%) |
May 20, 2021 | 9.080 | 9.510 | 8.980 | 9.500 | 571,621 | +0.59(+6.62%) |
May 19, 2021 | 8.950 | 8.950 | 8.610 | 8.910 | 607,077 | -0.19(-2.09%) |
May 18, 2021 | 8.900 | 9.280 | 8.780 | 9.100 | 430,911 | +0.31(+3.53%) |
May 17, 2021 | 8.800 | 8.890 | 8.630 | 8.790 | 451,763 | +0.04(+0.46%) |
May 14, 2021 | 8.640 | 8.870 | 8.480 | 8.750 | 491,437 | +0.18(+2.10%) |
May 13, 2021 | 8.780 | 8.979 | 8.320 | 8.570 | 899,874 | -0.16(-1.83%) |
May 12, 2021 | 8.820 | 8.990 | 8.720 | 8.730 | 693,823 | -0.26(-2.89%) |
May 11, 2021 | 8.550 | 9.090 | 8.460 | 8.990 | 1,029,358 | +0.04(+0.45%) |
May 10, 2021 | 9.580 | 9.630 | 8.950 | 8.950 | 847,514 | -0.71(-7.35%) |
May 07, 2021 | 9.470 | 9.850 | 9.370 | 9.660 | 659,768 | +0.13(+1.36%) |
May 06, 2021 | 9.700 | 9.767 | 9.311 | 9.530 | 700,950 | -0.21(-2.16%) |
May 05, 2021 | 9.770 | 10.00 | 9.600 | 9.740 | 685,803 | +0.11(+1.14%) |
May 04, 2021 | 9.950 | 9.980 | 9.130 | 9.630 | 1,370,924 | -0.52(-5.12%) |
May 03, 2021 | 10.53 | 10.61 | 10.00 | 10.15 | 1,706,095 | +0.10(+1.00%) |
Apr 30, 2021 | 10.21 | 10.28 | 9.970 | 10.05 | 726,300 | -0.49(-4.65%) |
Apr 29, 2021 | 10.70 | 10.91 | 10.21 | 10.54 | 1,186,741 | +0.13(+1.25%) |
Apr 28, 2021 | 10.06 | 10.44 | 10.01 | 10.41 | 518,424 | +0.25(+2.46%) |
Apr 27, 2021 | 10.46 | 10.48 | 10.05 | 10.16 | 500,270 | -0.07(-0.68%) |
Apr 26, 2021 | 9.960 | 10.38 | 9.820 | 10.23 | 660,829 | +0.38(+3.91%) |
Apr 23, 2021 | 9.750 | 9.900 | 9.645 | 9.845 | 428,400 | +0.13(+1.39%) |
Apr 22, 2021 | 9.760 | 9.980 | 9.650 | 9.710 | 557,269 | +0.11(+1.15%) |
Apr 21, 2021 | 9.260 | 9.630 | 9.120 | 9.600 | 476,921 | +0.29(+3.11%) |
Apr 20, 2021 | 9.430 | 9.670 | 9.120 | 9.310 | 960,180 | -0.32(-3.32%) |
Apr 19, 2021 | 9.960 | 10.01 | 9.380 | 9.630 | 1,085,627 | -0.26(-2.63%) |
Apr 16, 2021 | 9.500 | 9.930 | 9.500 | 9.890 | 640,000 | +0.15(+1.54%) |
Apr 15, 2021 | 10.01 | 10.04 | 9.440 | 9.740 | 1,059,008 | -0.29(-2.89%) |
Apr 14, 2021 | 9.800 | 10.33 | 9.750 | 10.03 | 689,788 | +0.24(+2.45%) |
Apr 13, 2021 | 9.730 | 10.03 | 9.480 | 9.790 | 1,002,811 | +0.05(+0.51%) |
Apr 12, 2021 | 10.50 | 10.54 | 9.720 | 9.740 | 1,182,635 | -0.87(-8.20%) |
Apr 09, 2021 | 10.51 | 10.80 | 10.51 | 10.61 | 448,400 | +0.02(+0.19%) |
Apr 08, 2021 | 10.52 | 10.63 | 10.30 | 10.59 | 567,510 | +0.17(+1.63%) |
Apr 07, 2021 | 10.59 | 10.77 | 10.30 | 10.42 | 593,156 | -0.19(-1.79%) |
Apr 06, 2021 | 10.76 | 10.78 | 10.38 | 10.61 | 960,830 | -0.24(-2.21%) |
Apr 05, 2021 | 11.16 | 11.27 | 10.60 | 10.85 | 1,278,707 | +0.08(+0.74%) |