Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.70 | 10.73 | 10.57 | 10.63 | 9,709,027 | -0.15(-1.39%) |
Jun 29, 2021 | 10.78 | 10.80 | 10.60 | 10.78 | 8,003,736 | +0.00(+0.00%) |
Jun 28, 2021 | 10.71 | 10.95 | 10.67 | 10.78 | 13,887,743 | +0.13(+1.22%) |
Jun 25, 2021 | 10.47 | 10.74 | 10.41 | 10.65 | 22,377,982 | +0.21(+2.01%) |
Jun 24, 2021 | 10.32 | 10.48 | 10.31 | 10.44 | 11,046,649 | +0.17(+1.66%) |
Jun 23, 2021 | 10.35 | 10.48 | 10.21 | 10.27 | 16,207,598 | -0.06(-0.58%) |
Jun 22, 2021 | 10.47 | 10.52 | 10.29 | 10.33 | 7,902,185 | -0.15(-1.43%) |
Jun 21, 2021 | 10.34 | 10.59 | 10.15 | 10.48 | 16,292,607 | +0.16(+1.55%) |
Jun 18, 2021 | 10.51 | 10.57 | 10.23 | 10.32 | 20,182,558 | -0.26(-2.46%) |
Jun 17, 2021 | 10.20 | 10.75 | 10.17 | 10.58 | 17,856,530 | +0.29(+2.82%) |
Jun 16, 2021 | 10.18 | 10.38 | 9.960 | 10.29 | 23,880,284 | -0.11(-1.06%) |
Jun 15, 2021 | 10.67 | 10.71 | 10.33 | 10.40 | 8,138,765 | -0.25(-2.35%) |
Jun 14, 2021 | 10.63 | 10.77 | 10.56 | 10.65 | 9,150,461 | +0.10(+0.95%) |
Jun 11, 2021 | 10.43 | 10.58 | 10.41 | 10.55 | 6,582,280 | +0.12(+1.15%) |
Jun 10, 2021 | 10.31 | 10.45 | 10.27 | 10.43 | 6,814,868 | +0.12(+1.16%) |
Jun 09, 2021 | 10.43 | 10.47 | 10.28 | 10.31 | 8,444,089 | -0.09(-0.87%) |
Jun 08, 2021 | 10.42 | 10.43 | 10.31 | 10.40 | 10,287,969 | +0.04(+0.39%) |
Jun 07, 2021 | 10.49 | 10.54 | 10.31 | 10.36 | 13,363,302 | -0.13(-1.24%) |
Jun 04, 2021 | 10.47 | 10.53 | 10.41 | 10.49 | 8,523,946 | +0.09(+0.87%) |
Jun 03, 2021 | 10.59 | 10.62 | 10.37 | 10.40 | 14,242,405 | -0.25(-2.35%) |
Jun 02, 2021 | 10.78 | 10.78 | 10.57 | 10.65 | 9,476,750 | -0.10(-0.93%) |
Jun 01, 2021 | 10.98 | 10.98 | 10.69 | 10.75 | 10,385,554 | -0.09(-0.83%) |
May 28, 2021 | 10.88 | 10.90 | 10.80 | 10.84 | 9,683,163 | +0.07(+0.65%) |
May 27, 2021 | 10.56 | 10.83 | 10.45 | 10.77 | 15,049,712 | +0.19(+1.80%) |
May 26, 2021 | 10.57 | 10.70 | 10.56 | 10.58 | 12,142,906 | +0.06(+0.57%) |
May 25, 2021 | 10.40 | 10.56 | 10.32 | 10.52 | 12,565,475 | +0.13(+1.25%) |
May 24, 2021 | 10.36 | 10.51 | 10.35 | 10.39 | 10,368,335 | +0.07(+0.68%) |
May 21, 2021 | 10.49 | 10.50 | 10.31 | 10.32 | 14,660,633 | -0.14(-1.34%) |
May 20, 2021 | 10.42 | 10.58 | 10.41 | 10.46 | 17,026,480 | +0.09(+0.87%) |
May 19, 2021 | 10.02 | 10.43 | 10.01 | 10.37 | 13,016,013 | +0.17(+1.67%) |
May 18, 2021 | 10.18 | 10.48 | 10.17 | 10.20 | 16,562,491 | +0.06(+0.59%) |
May 17, 2021 | 10.17 | 10.21 | 10.02 | 10.14 | 12,041,370 | -0.09(-0.88%) |
May 14, 2021 | 10.00 | 10.25 | 9.930 | 10.23 | 10,057,085 | +0.36(+3.65%) |
May 13, 2021 | 10.06 | 10.07 | 9.760 | 9.870 | 13,777,842 | -0.07(-0.70%) |
May 12, 2021 | 10.22 | 10.39 | 9.920 | 9.940 | 16,671,039 | -0.44(-4.24%) |
May 11, 2021 | 10.19 | 10.49 | 10.10 | 10.38 | 15,619,398 | +0.05(+0.48%) |
May 10, 2021 | 10.88 | 10.92 | 10.25 | 10.33 | 20,128,288 | -0.66(-6.01%) |
May 07, 2021 | 10.77 | 11.16 | 10.74 | 10.99 | 15,043,716 | +0.28(+2.61%) |
May 06, 2021 | 10.65 | 10.80 | 10.32 | 10.71 | 30,492,884 | +0.57(+5.62%) |
May 05, 2021 | 10.31 | 10.46 | 10.05 | 10.14 | 21,976,960 | -0.05(-0.49%) |
May 04, 2021 | 10.56 | 10.59 | 10.04 | 10.19 | 20,094,900 | -0.44(-4.14%) |
May 03, 2021 | 10.86 | 10.95 | 10.60 | 10.63 | 15,346,527 | -0.19(-1.76%) |
Apr 30, 2021 | 11.05 | 11.12 | 10.82 | 10.82 | 11,311,100 | -0.30(-2.70%) |
Apr 29, 2021 | 11.15 | 11.17 | 10.98 | 11.12 | 8,747,040 | +0.06(+0.54%) |
Apr 28, 2021 | 11.00 | 11.22 | 10.95 | 11.06 | 12,557,568 | +0.04(+0.36%) |
Apr 27, 2021 | 11.02 | 11.37 | 10.97 | 11.02 | 17,700,516 | -0.01(-0.09%) |
Apr 26, 2021 | 10.76 | 11.07 | 10.69 | 11.03 | 16,151,828 | +0.36(+3.37%) |
Apr 23, 2021 | 10.66 | 10.79 | 10.59 | 10.67 | 11,957,900 | +0.04(+0.38%) |
Apr 22, 2021 | 10.58 | 10.77 | 10.52 | 10.63 | 8,829,930 | +0.04(+0.38%) |
Apr 21, 2021 | 10.41 | 10.60 | 10.37 | 10.59 | 9,786,054 | +0.11(+1.05%) |
Apr 20, 2021 | 10.56 | 10.62 | 10.44 | 10.48 | 9,801,437 | -0.11(-1.04%) |
Apr 19, 2021 | 10.89 | 10.89 | 10.49 | 10.59 | 18,686,076 | +0.03(+0.28%) |
Apr 16, 2021 | 10.69 | 10.71 | 10.43 | 10.56 | 16,136,400 | -0.17(-1.58%) |
Apr 15, 2021 | 10.65 | 10.78 | 10.52 | 10.73 | 9,878,357 | +0.17(+1.61%) |
Apr 14, 2021 | 10.60 | 10.83 | 10.53 | 10.56 | 8,034,289 | -0.10(-0.94%) |
Apr 13, 2021 | 10.74 | 10.84 | 10.61 | 10.66 | 9,734,957 | -0.02(-0.19%) |
Apr 12, 2021 | 10.51 | 10.69 | 10.51 | 10.68 | 9,252,254 | +0.07(+0.66%) |
Apr 09, 2021 | 10.62 | 10.64 | 10.50 | 10.61 | 11,285,800 | -0.07(-0.66%) |
Apr 08, 2021 | 10.72 | 10.81 | 10.62 | 10.68 | 14,150,118 | +0.13(+1.23%) |
Apr 07, 2021 | 10.47 | 10.55 | 10.41 | 10.55 | 7,119,680 | +0.01(+0.09%) |
Apr 06, 2021 | 10.59 | 10.75 | 10.46 | 10.54 | 16,724,733 | -0.12(-1.13%) |
Apr 05, 2021 | 10.51 | 10.69 | 10.42 | 10.66 | 13,526,242 | +0.18(+1.72%) |