Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.992 | 10.16 | 9.872 | 10.09 | 554,646 | +0.06(+0.60%) |
Jun 29, 2021 | 10.31 | 10.32 | 10.02 | 10.03 | 553,950 | -0.15(-1.51%) |
Jun 28, 2021 | 10.65 | 10.65 | 10.02 | 10.19 | 836,515 | -0.34(-3.25%) |
Jun 25, 2021 | 10.60 | 10.84 | 10.44 | 10.53 | 1,378,659 | +0.03(+0.33%) |
Jun 24, 2021 | 10.26 | 10.52 | 10.11 | 10.50 | 463,342 | +0.28(+2.76%) |
Jun 23, 2021 | 10.37 | 10.38 | 10.14 | 10.21 | 630,443 | -0.13(-1.24%) |
Jun 22, 2021 | 10.10 | 10.39 | 10.00 | 10.34 | 876,058 | +0.20(+1.94%) |
Jun 21, 2021 | 10.13 | 10.32 | 10.04 | 10.15 | 618,225 | +0.15(+1.54%) |
Jun 18, 2021 | 9.983 | 10.19 | 9.846 | 9.992 | 975,781 | -0.21(-2.01%) |
Jun 17, 2021 | 10.59 | 10.80 | 9.983 | 10.20 | 766,162 | -0.31(-2.93%) |
Jun 16, 2021 | 10.38 | 10.56 | 10.23 | 10.50 | 703,777 | +0.21(+1.99%) |
Jun 15, 2021 | 10.57 | 10.64 | 9.932 | 10.30 | 1,075,355 | -0.08(-0.74%) |
Jun 14, 2021 | 10.42 | 10.79 | 10.30 | 10.38 | 1,107,311 | +0.12(+1.17%) |
Jun 11, 2021 | 9.940 | 10.35 | 9.919 | 10.26 | 1,038,630 | +0.42(+4.26%) |
Jun 10, 2021 | 9.744 | 9.966 | 9.705 | 9.838 | 665,234 | +0.25(+2.58%) |
Jun 09, 2021 | 9.598 | 9.718 | 9.504 | 9.590 | 441,617 | +0.03(+0.36%) |
Jun 08, 2021 | 9.804 | 9.804 | 9.466 | 9.556 | 648,675 | -0.24(-2.44%) |
Jun 07, 2021 | 9.376 | 9.821 | 9.351 | 9.795 | 725,075 | +0.49(+5.23%) |
Jun 04, 2021 | 9.513 | 9.547 | 9.281 | 9.308 | 405,356 | -0.15(-1.54%) |
Jun 03, 2021 | 9.504 | 9.504 | 9.299 | 9.453 | 799,611 | -0.03(-0.36%) |
Jun 02, 2021 | 9.573 | 9.718 | 9.351 | 9.487 | 759,338 | +0.08(+0.82%) |
Jun 01, 2021 | 9.419 | 9.701 | 9.257 | 9.410 | 741,237 | +0.24(+2.61%) |
May 28, 2021 | 9.145 | 9.334 | 9.086 | 9.171 | 570,472 | +0.08(+0.85%) |
May 27, 2021 | 8.966 | 9.145 | 8.898 | 9.094 | 511,499 | +0.21(+2.31%) |
May 26, 2021 | 8.786 | 8.940 | 8.718 | 8.889 | 366,609 | +0.12(+1.36%) |
May 25, 2021 | 9.188 | 9.291 | 8.769 | 8.769 | 522,191 | -0.40(-4.38%) |
May 24, 2021 | 8.992 | 9.239 | 8.906 | 9.171 | 509,759 | +0.25(+2.78%) |
May 21, 2021 | 8.923 | 9.026 | 8.872 | 8.923 | 371,327 | +0.07(+0.77%) |
May 20, 2021 | 9.043 | 9.051 | 8.701 | 8.855 | 530,230 | -0.18(-1.99%) |
May 19, 2021 | 8.735 | 9.043 | 8.556 | 9.034 | 1,227,097 | +0.18(+2.03%) |
May 18, 2021 | 8.855 | 8.983 | 8.692 | 8.855 | 564,854 | +0.02(+0.19%) |
May 17, 2021 | 8.786 | 8.846 | 8.624 | 8.838 | 411,512 | +0.02(+0.19%) |
May 14, 2021 | 8.769 | 8.829 | 8.667 | 8.821 | 430,273 | +0.08(+0.88%) |
May 13, 2021 | 8.590 | 8.889 | 8.487 | 8.744 | 605,853 | +0.13(+1.49%) |
May 12, 2021 | 8.940 | 9.017 | 8.530 | 8.616 | 906,705 | -0.38(-4.18%) |
May 11, 2021 | 8.975 | 9.274 | 8.949 | 8.992 | 537,706 | -0.26(-2.86%) |
May 10, 2021 | 9.581 | 9.633 | 9.257 | 9.257 | 631,847 | -0.19(-1.99%) |
May 07, 2021 | 9.214 | 9.479 | 9.214 | 9.445 | 577,455 | +0.20(+2.13%) |
May 06, 2021 | 9.393 | 9.472 | 9.077 | 9.248 | 561,473 | -0.16(-1.73%) |
May 05, 2021 | 9.539 | 9.769 | 9.342 | 9.410 | 939,484 | -0.01(-0.09%) |
May 04, 2021 | 9.616 | 9.667 | 9.069 | 9.419 | 1,053,192 | -0.20(-2.04%) |
May 03, 2021 | 9.086 | 9.650 | 9.086 | 9.616 | 992,591 | +0.62(+6.94%) |
Apr 30, 2021 | 8.949 | 9.217 | 8.949 | 8.992 | 573,055 | +0.03(+0.29%) |
Apr 29, 2021 | 8.983 | 9.214 | 8.915 | 8.966 | 519,525 | +0.04(+0.48%) |
Apr 28, 2021 | 8.633 | 8.983 | 8.633 | 8.923 | 576,738 | +0.26(+3.06%) |
Apr 27, 2021 | 8.547 | 8.692 | 8.530 | 8.658 | 686,105 | +0.23(+2.74%) |
Apr 26, 2021 | 8.376 | 8.590 | 8.346 | 8.428 | 825,988 | +0.12(+1.44%) |
Apr 23, 2021 | 8.291 | 8.385 | 8.248 | 8.308 | 436,401 | +0.00(+0.00%) |
Apr 22, 2021 | 8.359 | 8.445 | 8.248 | 8.308 | 613,220 | -0.04(-0.51%) |
Apr 21, 2021 | 8.060 | 8.376 | 7.846 | 8.351 | 776,151 | +0.31(+3.83%) |
Apr 20, 2021 | 8.376 | 8.419 | 7.957 | 8.043 | 1,089,604 | -0.35(-4.18%) |
Apr 19, 2021 | 8.453 | 8.573 | 8.325 | 8.393 | 661,506 | -0.10(-1.21%) |
Apr 16, 2021 | 8.377 | 8.530 | 8.267 | 8.496 | 705,740 | +0.19(+2.24%) |
Apr 15, 2021 | 8.310 | 8.403 | 8.208 | 8.310 | 463,266 | +0.09(+1.13%) |
Apr 14, 2021 | 8.166 | 8.349 | 8.115 | 8.217 | 623,569 | +0.10(+1.25%) |
Apr 13, 2021 | 8.276 | 8.301 | 8.039 | 8.115 | 975,425 | -0.22(-2.64%) |
Apr 12, 2021 | 8.521 | 8.521 | 8.267 | 8.335 | 419,298 | -0.24(-2.76%) |
Apr 09, 2021 | 8.411 | 8.581 | 8.212 | 8.572 | 1,081,772 | +0.18(+2.12%) |
Apr 08, 2021 | 8.462 | 8.513 | 8.293 | 8.394 | 943,326 | -0.08(-0.90%) |
Apr 07, 2021 | 8.369 | 8.470 | 8.259 | 8.470 | 952,757 | +0.17(+2.04%) |
Apr 06, 2021 | 8.250 | 8.411 | 8.250 | 8.301 | 432,265 | +0.00(+0.00%) |
Apr 05, 2021 | 8.420 | 8.420 | 8.259 | 8.301 | 405,761 | -0.06(-0.71%) |