Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.33 | 10.33 | 10.12 | 10.19 | 2,493,846 | -0.15(-1.46%) |
Jun 29, 2021 | 10.44 | 10.56 | 10.34 | 10.34 | 1,572,404 | -0.08(-0.72%) |
Jun 28, 2021 | 10.50 | 10.50 | 10.33 | 10.42 | 1,735,690 | -0.04(-0.36%) |
Jun 25, 2021 | 10.35 | 10.51 | 10.33 | 10.46 | 2,735,758 | +0.11(+1.10%) |
Jun 24, 2021 | 10.25 | 10.48 | 10.03 | 10.34 | 4,245,663 | +0.19(+1.86%) |
Jun 23, 2021 | 10.74 | 10.77 | 10.03 | 10.15 | 5,088,142 | -0.54(-5.04%) |
Jun 22, 2021 | 10.62 | 10.74 | 10.40 | 10.69 | 3,783,438 | +0.04(+0.35%) |
Jun 21, 2021 | 10.34 | 10.70 | 10.34 | 10.66 | 1,878,579 | +0.36(+3.49%) |
Jun 18, 2021 | 10.82 | 10.85 | 10.27 | 10.30 | 4,412,836 | -0.66(-6.04%) |
Jun 17, 2021 | 10.90 | 11.08 | 10.81 | 10.96 | 1,870,798 | +0.10(+0.96%) |
Jun 16, 2021 | 10.81 | 10.90 | 10.72 | 10.85 | 1,451,242 | +0.05(+0.48%) |
Jun 15, 2021 | 10.90 | 10.93 | 10.73 | 10.80 | 1,389,961 | -0.11(-1.04%) |
Jun 14, 2021 | 10.97 | 11.06 | 10.84 | 10.91 | 2,382,205 | -0.04(-0.34%) |
Jun 11, 2021 | 10.85 | 11.07 | 10.84 | 10.95 | 2,072,709 | +0.10(+0.95%) |
Jun 10, 2021 | 10.88 | 11.09 | 10.77 | 10.85 | 2,457,236 | +0.01(+0.09%) |
Jun 09, 2021 | 10.89 | 11.00 | 10.69 | 10.84 | 2,784,175 | -0.04(-0.35%) |
Jun 08, 2021 | 10.54 | 11.08 | 10.49 | 10.88 | 4,841,414 | +0.40(+3.87%) |
Jun 07, 2021 | 10.44 | 10.58 | 10.31 | 10.47 | 3,589,447 | +0.08(+0.72%) |
Jun 04, 2021 | 9.982 | 10.46 | 9.921 | 10.40 | 4,065,087 | +0.51(+5.14%) |
Jun 03, 2021 | 9.728 | 9.954 | 9.709 | 9.888 | 4,548,322 | +0.13(+1.35%) |
Jun 02, 2021 | 9.822 | 9.879 | 9.719 | 9.756 | 4,283,621 | -0.08(-0.86%) |
Jun 01, 2021 | 9.794 | 9.860 | 9.709 | 9.841 | 1,737,754 | +0.10(+1.06%) |
May 28, 2021 | 9.775 | 9.855 | 9.709 | 9.737 | 1,579,513 | -0.03(-0.29%) |
May 27, 2021 | 9.662 | 9.855 | 9.662 | 9.766 | 2,439,604 | +0.12(+1.27%) |
May 26, 2021 | 9.643 | 9.775 | 9.596 | 9.643 | 2,113,263 | +0.07(+0.69%) |
May 25, 2021 | 9.888 | 10.04 | 9.530 | 9.577 | 4,028,154 | -0.30(-3.05%) |
May 24, 2021 | 9.690 | 9.973 | 9.642 | 9.879 | 6,532,156 | +0.27(+2.84%) |
May 21, 2021 | 9.606 | 9.690 | 9.502 | 9.606 | 3,739,861 | +0.08(+0.79%) |
May 20, 2021 | 9.116 | 9.662 | 9.078 | 9.530 | 9,636,578 | +0.45(+4.98%) |
May 19, 2021 | 8.833 | 9.172 | 8.758 | 9.078 | 8,167,015 | +0.13(+1.47%) |
May 18, 2021 | 8.702 | 8.956 | 8.636 | 8.946 | 2,992,806 | +0.30(+3.49%) |
May 17, 2021 | 8.645 | 8.702 | 8.471 | 8.645 | 4,406,963 | -0.11(-1.29%) |
May 14, 2021 | 8.843 | 8.843 | 8.683 | 8.758 | 2,995,852 | +0.02(+0.22%) |
May 13, 2021 | 8.946 | 9.144 | 8.626 | 8.739 | 5,651,283 | -0.21(-2.32%) |
May 12, 2021 | 8.899 | 9.351 | 8.827 | 8.946 | 10,304,513 | +0.04(+0.42%) |
May 11, 2021 | 8.560 | 9.078 | 8.541 | 8.909 | 4,192,025 | -0.02(-0.21%) |
May 10, 2021 | 9.163 | 9.201 | 8.862 | 8.928 | 3,082,553 | -0.20(-2.17%) |
May 07, 2021 | 8.890 | 9.224 | 8.862 | 9.125 | 2,520,324 | +0.16(+1.79%) |
May 06, 2021 | 7.901 | 8.965 | 7.760 | 8.965 | 6,742,001 | +0.29(+3.37%) |
May 05, 2021 | 8.739 | 8.758 | 8.414 | 8.673 | 3,451,949 | -0.02(-0.22%) |
May 04, 2021 | 8.767 | 8.946 | 8.636 | 8.692 | 5,372,300 | -0.18(-2.02%) |
May 03, 2021 | 8.786 | 8.918 | 8.570 | 8.871 | 3,655,319 | +0.21(+2.39%) |
Apr 30, 2021 | 8.852 | 9.088 | 8.607 | 8.664 | 3,093,465 | -0.24(-2.75%) |
Apr 29, 2021 | 9.059 | 9.511 | 8.833 | 8.909 | 6,635,872 | -0.12(-1.36%) |
Apr 28, 2021 | 8.975 | 9.144 | 8.928 | 9.031 | 7,433,689 | +0.07(+0.74%) |
Apr 27, 2021 | 9.069 | 9.267 | 8.937 | 8.965 | 4,720,726 | -0.16(-1.75%) |
Apr 26, 2021 | 8.777 | 9.154 | 8.767 | 9.125 | 3,655,963 | +0.40(+4.64%) |
Apr 23, 2021 | 8.372 | 8.777 | 8.278 | 8.720 | 3,055,874 | +0.35(+4.16%) |
Apr 22, 2021 | 8.334 | 8.565 | 8.315 | 8.372 | 1,732,681 | -0.02(-0.22%) |
Apr 21, 2021 | 8.240 | 8.428 | 8.169 | 8.391 | 1,764,435 | +0.14(+1.71%) |
Apr 20, 2021 | 8.598 | 8.607 | 8.184 | 8.250 | 3,453,590 | -0.41(-4.78%) |
Apr 19, 2021 | 9.003 | 9.125 | 8.636 | 8.664 | 2,904,977 | -0.40(-4.37%) |
Apr 16, 2021 | 8.965 | 9.088 | 8.909 | 9.059 | 2,019,056 | +0.16(+1.80%) |
Apr 15, 2021 | 8.852 | 8.956 | 8.805 | 8.899 | 2,036,075 | +0.12(+1.39%) |
Apr 14, 2021 | 8.664 | 8.852 | 8.654 | 8.777 | 2,663,042 | +0.07(+0.76%) |
Apr 13, 2021 | 8.890 | 8.946 | 8.532 | 8.711 | 8,246,961 | -0.25(-2.84%) |
Apr 12, 2021 | 8.918 | 8.993 | 8.730 | 8.965 | 5,452,108 | +0.02(+0.21%) |
Apr 09, 2021 | 8.664 | 8.946 | 8.656 | 8.946 | 5,663,636 | +0.27(+3.15%) |
Apr 08, 2021 | 8.391 | 8.767 | 8.381 | 8.673 | 4,977,029 | +0.25(+3.02%) |
Apr 07, 2021 | 8.513 | 8.541 | 8.334 | 8.419 | 3,202,265 | -0.08(-0.89%) |
Apr 06, 2021 | 8.372 | 8.579 | 8.306 | 8.494 | 2,653,223 | +0.12(+1.46%) |
Apr 05, 2021 | 8.061 | 8.702 | 8.024 | 8.372 | 7,911,126 | +0.40(+5.08%) |