Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.20 | 10.36 | 9.680 | 10.20 | 786,334 | +0.16(+1.59%) |
Jun 29, 2021 | 10.40 | 10.58 | 9.920 | 10.04 | 436,606 | -0.44(-4.20%) |
Jun 28, 2021 | 10.40 | 10.72 | 10.40 | 10.48 | 287,649 | +0.08(+0.77%) |
Jun 25, 2021 | 10.40 | 10.48 | 10.16 | 10.40 | 285,522 | -0.04(-0.38%) |
Jun 24, 2021 | 10.64 | 10.96 | 10.40 | 10.44 | 608,865 | -0.36(-3.33%) |
Jun 23, 2021 | 10.68 | 10.96 | 10.56 | 10.80 | 205,408 | +0.20(+1.89%) |
Jun 22, 2021 | 10.60 | 10.64 | 10.12 | 10.60 | 214,799 | +0.00(+0.00%) |
Jun 21, 2021 | 10.08 | 10.60 | 9.880 | 10.60 | 253,816 | +0.36(+3.52%) |
Jun 18, 2021 | 10.52 | 10.60 | 10.08 | 10.24 | 259,712 | -0.24(-2.29%) |
Jun 17, 2021 | 10.40 | 10.80 | 10.24 | 10.48 | 254,207 | -0.12(-1.13%) |
Jun 16, 2021 | 10.40 | 10.60 | 10.10 | 10.60 | 270,026 | +0.20(+1.92%) |
Jun 15, 2021 | 11.28 | 11.32 | 10.28 | 10.40 | 384,816 | -0.88(-7.80%) |
Jun 14, 2021 | 11.16 | 11.68 | 11.16 | 11.28 | 320,076 | +0.20(+1.81%) |
Jun 11, 2021 | 11.40 | 11.63 | 11.00 | 11.08 | 340,011 | -0.28(-2.46%) |
Jun 10, 2021 | 11.48 | 11.76 | 11.12 | 11.36 | 285,154 | -0.08(-0.70%) |
Jun 09, 2021 | 11.92 | 12.00 | 11.40 | 11.44 | 226,452 | -0.28(-2.39%) |
Jun 08, 2021 | 12.12 | 12.24 | 11.32 | 11.72 | 406,042 | -0.24(-2.01%) |
Jun 07, 2021 | 11.80 | 12.28 | 11.52 | 11.96 | 287,623 | +0.36(+3.10%) |
Jun 04, 2021 | 11.48 | 11.88 | 11.20 | 11.60 | 326,488 | +0.44(+3.94%) |
Jun 03, 2021 | 12.00 | 12.08 | 11.12 | 11.16 | 414,935 | -1.04(-8.52%) |
Jun 02, 2021 | 10.96 | 12.30 | 10.96 | 12.20 | 462,038 | +1.08(+9.71%) |
Jun 01, 2021 | 11.44 | 11.52 | 10.64 | 11.12 | 384,030 | +0.00(+0.00%) |
May 28, 2021 | 11.24 | 11.92 | 11.04 | 11.12 | 376,657 | -0.24(-2.11%) |
May 27, 2021 | 11.64 | 11.76 | 10.76 | 11.36 | 620,893 | +0.04(+0.35%) |
May 26, 2021 | 10.40 | 11.84 | 10.40 | 11.32 | 371,291 | +0.80(+7.60%) |
May 25, 2021 | 10.84 | 11.12 | 10.40 | 10.52 | 346,839 | -0.44(-4.01%) |
May 24, 2021 | 11.56 | 11.64 | 10.66 | 10.96 | 427,540 | -0.40(-3.52%) |
May 21, 2021 | 11.40 | 11.84 | 11.20 | 11.36 | 298,802 | -0.24(-2.07%) |
May 20, 2021 | 11.92 | 12.32 | 11.08 | 11.60 | 464,499 | +0.12(+1.05%) |
May 19, 2021 | 11.44 | 12.18 | 11.20 | 11.48 | 621,959 | -0.36(-3.04%) |
May 18, 2021 | 11.48 | 12.68 | 10.64 | 11.84 | 883,127 | +0.52(+4.59%) |
May 17, 2021 | 9.320 | 11.80 | 9.000 | 11.32 | 1,560,867 | +2.20(+24.12%) |
May 14, 2021 | 8.920 | 10.28 | 8.480 | 9.120 | 1,682,609 | -2.16(-19.15%) |
May 13, 2021 | 12.12 | 12.32 | 11.00 | 11.28 | 736,336 | -0.60(-5.05%) |
May 12, 2021 | 12.40 | 12.72 | 11.88 | 11.88 | 292,432 | -0.96(-7.48%) |
May 11, 2021 | 10.88 | 13.00 | 10.80 | 12.84 | 445,707 | +0.72(+5.94%) |
May 10, 2021 | 14.04 | 14.12 | 12.08 | 12.12 | 566,066 | -2.08(-14.65%) |
May 07, 2021 | 13.44 | 14.48 | 13.44 | 14.20 | 345,587 | +1.04(+7.90%) |
May 06, 2021 | 14.04 | 14.35 | 13.02 | 13.16 | 572,030 | -1.00(-7.06%) |
May 05, 2021 | 14.84 | 15.00 | 13.96 | 14.16 | 247,731 | -0.64(-4.32%) |
May 04, 2021 | 14.04 | 14.96 | 13.68 | 14.80 | 448,165 | +0.56(+3.93%) |
May 03, 2021 | 14.76 | 14.80 | 14.04 | 14.24 | 425,203 | -0.44(-3.00%) |
Apr 30, 2021 | 14.88 | 15.32 | 14.56 | 14.68 | 268,700 | -0.48(-3.17%) |
Apr 29, 2021 | 16.04 | 16.12 | 14.48 | 15.16 | 427,051 | -0.72(-4.53%) |
Apr 28, 2021 | 15.60 | 16.52 | 15.16 | 15.88 | 710,255 | +0.44(+2.85%) |
Apr 27, 2021 | 15.48 | 16.00 | 14.92 | 15.44 | 375,974 | -0.16(-1.03%) |
Apr 26, 2021 | 15.28 | 15.88 | 14.68 | 15.60 | 389,226 | +0.44(+2.90%) |
Apr 23, 2021 | 14.44 | 15.32 | 14.44 | 15.16 | 281,125 | +0.60(+4.12%) |
Apr 22, 2021 | 14.12 | 15.40 | 13.92 | 14.56 | 490,416 | +0.20(+1.39%) |
Apr 21, 2021 | 13.36 | 14.48 | 13.08 | 14.36 | 564,028 | +1.00(+7.49%) |
Apr 20, 2021 | 14.04 | 14.64 | 12.92 | 13.36 | 781,904 | -0.84(-5.92%) |
Apr 19, 2021 | 14.68 | 15.28 | 14.16 | 14.20 | 655,419 | -0.76(-5.08%) |
Apr 16, 2021 | 15.44 | 15.56 | 14.08 | 14.96 | 678,550 | -0.72(-4.59%) |
Apr 15, 2021 | 17.40 | 17.64 | 15.40 | 15.68 | 677,964 | -1.04(-6.22%) |
Apr 14, 2021 | 18.64 | 19.36 | 16.44 | 16.72 | 1,070,526 | -2.04(-10.87%) |
Apr 13, 2021 | 22.32 | 22.32 | 18.24 | 18.76 | 3,350,556 | -2.56(-12.01%) |
Apr 12, 2021 | 20.20 | 21.76 | 17.68 | 21.32 | 2,702,554 | +0.88(+4.31%) |
Apr 09, 2021 | 19.80 | 20.60 | 19.00 | 20.44 | 917,750 | +0.28(+1.39%) |
Apr 08, 2021 | 18.00 | 20.72 | 17.00 | 20.16 | 1,806,256 | +1.88(+10.28%) |
Apr 07, 2021 | 18.00 | 21.12 | 17.80 | 18.28 | 1,838,458 | +0.00(+0.00%) |
Apr 06, 2021 | 18.36 | 18.44 | 17.12 | 18.28 | 657,632 | +0.40(+2.24%) |
Apr 05, 2021 | 16.04 | 18.44 | 15.84 | 17.88 | 1,168,047 | +2.48(+16.10%) |