Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.03 | 10.20 | 10.03 | 10.06 | 2,368,410 | +0.00(+0.00%) |
Jun 29, 2021 | 10.10 | 10.18 | 10.05 | 10.06 | 2,058,342 | -0.03(-0.29%) |
Jun 28, 2021 | 10.35 | 10.37 | 9.905 | 10.09 | 3,546,705 | -0.29(-2.83%) |
Jun 25, 2021 | 10.40 | 10.46 | 10.32 | 10.38 | 28,625,210 | -0.01(-0.07%) |
Jun 24, 2021 | 10.38 | 10.42 | 10.31 | 10.39 | 2,500,644 | +0.04(+0.43%) |
Jun 23, 2021 | 10.37 | 10.43 | 10.32 | 10.35 | 2,002,234 | -0.02(-0.21%) |
Jun 22, 2021 | 10.61 | 10.69 | 10.37 | 10.37 | 1,991,585 | -0.23(-2.21%) |
Jun 21, 2021 | 10.35 | 10.65 | 10.33 | 10.60 | 2,167,546 | +0.31(+2.99%) |
Jun 18, 2021 | 10.42 | 10.46 | 10.29 | 10.29 | 3,372,822 | -0.21(-1.96%) |
Jun 17, 2021 | 10.60 | 10.64 | 10.42 | 10.50 | 2,194,110 | -0.12(-1.17%) |
Jun 16, 2021 | 10.74 | 10.89 | 10.62 | 10.62 | 3,612,954 | -0.18(-1.63%) |
Jun 15, 2021 | 10.93 | 10.99 | 10.80 | 10.80 | 2,313,531 | -0.15(-1.41%) |
Jun 14, 2021 | 11.00 | 11.07 | 10.92 | 10.95 | 1,702,302 | -0.02(-0.20%) |
Jun 11, 2021 | 10.98 | 11.01 | 10.92 | 10.98 | 1,405,225 | -0.03(-0.27%) |
Jun 10, 2021 | 11.02 | 11.08 | 10.95 | 11.01 | 1,667,017 | +0.01(+0.07%) |
Jun 09, 2021 | 11.06 | 11.13 | 10.99 | 11.00 | 2,036,171 | -0.01(-0.07%) |
Jun 08, 2021 | 10.85 | 11.06 | 10.84 | 11.01 | 2,300,485 | +0.16(+1.49%) |
Jun 07, 2021 | 10.75 | 10.95 | 10.74 | 10.84 | 2,246,628 | +0.14(+1.30%) |
Jun 04, 2021 | 10.78 | 10.78 | 10.64 | 10.70 | 1,338,079 | -0.06(-0.55%) |
Jun 03, 2021 | 10.81 | 10.81 | 10.69 | 10.76 | 1,733,503 | -0.05(-0.48%) |
Jun 02, 2021 | 10.79 | 10.81 | 10.63 | 10.81 | 2,085,852 | +0.12(+1.17%) |
Jun 01, 2021 | 10.35 | 10.70 | 10.33 | 10.69 | 2,001,580 | +0.37(+3.63%) |
May 28, 2021 | 10.38 | 10.38 | 10.29 | 10.32 | 1,541,316 | +0.00(+0.00%) |
May 27, 2021 | 10.36 | 10.40 | 10.26 | 10.32 | 1,982,481 | +0.02(+0.21%) |
May 26, 2021 | 10.23 | 10.38 | 10.18 | 10.29 | 1,630,743 | +0.10(+0.94%) |
May 25, 2021 | 10.38 | 10.42 | 10.19 | 10.20 | 2,579,604 | -0.18(-1.70%) |
May 24, 2021 | 10.29 | 10.43 | 10.21 | 10.37 | 1,350,193 | +0.17(+1.65%) |
May 21, 2021 | 10.24 | 10.29 | 10.17 | 10.21 | 1,375,718 | +0.03(+0.29%) |
May 20, 2021 | 9.905 | 10.21 | 9.861 | 10.18 | 1,849,759 | +0.23(+2.36%) |
May 19, 2021 | 9.964 | 9.978 | 9.766 | 9.942 | 2,067,886 | -0.10(-1.02%) |
May 18, 2021 | 10.02 | 10.11 | 9.923 | 10.04 | 1,876,694 | +0.04(+0.44%) |
May 17, 2021 | 9.978 | 10.03 | 9.898 | 10.00 | 1,174,579 | +0.02(+0.22%) |
May 14, 2021 | 9.876 | 10.00 | 9.824 | 9.978 | 1,706,651 | +0.13(+1.34%) |
May 13, 2021 | 9.678 | 9.920 | 9.626 | 9.846 | 1,996,233 | +0.18(+1.82%) |
May 12, 2021 | 9.824 | 9.883 | 9.659 | 9.670 | 1,849,805 | -0.16(-1.64%) |
May 11, 2021 | 9.846 | 9.876 | 9.740 | 9.832 | 1,887,892 | -0.14(-1.40%) |
May 10, 2021 | 10.15 | 10.23 | 9.971 | 9.971 | 1,864,209 | -0.11(-1.09%) |
May 07, 2021 | 10.07 | 10.10 | 9.978 | 10.08 | 1,915,857 | -0.01(-0.07%) |
May 06, 2021 | 9.802 | 10.10 | 9.802 | 10.09 | 2,129,949 | +0.29(+2.92%) |
May 05, 2021 | 9.846 | 10.18 | 9.714 | 9.802 | 2,000,191 | -0.30(-2.98%) |
May 04, 2021 | 10.04 | 10.17 | 10.00 | 10.10 | 2,489,329 | +0.06(+0.58%) |
May 03, 2021 | 10.04 | 10.16 | 9.956 | 10.04 | 3,398,791 | +0.12(+1.18%) |
Apr 30, 2021 | 9.956 | 10.05 | 9.876 | 9.927 | 3,402,885 | -0.08(-0.81%) |
Apr 29, 2021 | 9.986 | 10.13 | 9.905 | 10.01 | 1,790,235 | +0.10(+0.96%) |
Apr 28, 2021 | 9.868 | 9.964 | 9.846 | 9.912 | 2,038,447 | +0.04(+0.45%) |
Apr 27, 2021 | 9.876 | 9.876 | 9.751 | 9.868 | 1,648,336 | +0.02(+0.22%) |
Apr 26, 2021 | 9.766 | 9.942 | 9.766 | 9.846 | 2,792,579 | +0.15(+1.51%) |
Apr 23, 2021 | 9.685 | 9.751 | 9.604 | 9.700 | 3,591,381 | +0.07(+0.76%) |
Apr 22, 2021 | 9.802 | 9.802 | 9.575 | 9.626 | 4,179,252 | -0.10(-0.98%) |
Apr 21, 2021 | 9.700 | 9.846 | 9.626 | 9.722 | 2,845,132 | +0.04(+0.45%) |
Apr 20, 2021 | 9.648 | 9.773 | 9.589 | 9.678 | 2,139,767 | -0.05(-0.53%) |
Apr 19, 2021 | 9.692 | 9.766 | 9.619 | 9.729 | 1,878,831 | +0.07(+0.68%) |
Apr 16, 2021 | 9.678 | 9.751 | 9.593 | 9.663 | 2,236,061 | +0.04(+0.46%) |
Apr 15, 2021 | 9.523 | 9.633 | 9.421 | 9.619 | 1,691,523 | +0.12(+1.24%) |
Apr 14, 2021 | 9.597 | 9.633 | 9.494 | 9.501 | 2,651,879 | -0.08(-0.84%) |
Apr 13, 2021 | 9.523 | 9.604 | 9.406 | 9.582 | 3,524,417 | +0.07(+0.69%) |
Apr 12, 2021 | 9.406 | 9.516 | 9.333 | 9.516 | 1,810,529 | +0.18(+1.97%) |
Apr 09, 2021 | 9.406 | 9.443 | 9.296 | 9.333 | 1,874,605 | -0.03(-0.31%) |
Apr 08, 2021 | 9.457 | 9.487 | 9.285 | 9.362 | 2,285,998 | -0.12(-1.31%) |
Apr 07, 2021 | 9.465 | 9.553 | 9.377 | 9.487 | 2,689,672 | +0.04(+0.47%) |
Apr 06, 2021 | 9.457 | 9.538 | 9.391 | 9.443 | 2,555,645 | -0.03(-0.31%) |
Apr 05, 2021 | 9.617 | 9.646 | 9.335 | 9.472 | 3,192,132 | -0.08(-0.83%) |