Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.800 | 10.14 | 9.627 | 9.860 | 56,758 | +0.26(+2.71%) |
Jun 29, 2021 | 9.850 | 10.03 | 9.520 | 9.600 | 32,649 | -0.31(-3.13%) |
Jun 28, 2021 | 9.960 | 10.15 | 9.550 | 9.910 | 43,980 | -0.06(-0.60%) |
Jun 25, 2021 | 9.950 | 10.23 | 9.850 | 9.970 | 24,303 | +0.12(+1.22%) |
Jun 24, 2021 | 9.900 | 10.28 | 9.800 | 9.850 | 30,711 | +0.05(+0.53%) |
Jun 23, 2021 | 9.760 | 9.980 | 9.750 | 9.798 | 21,256 | +0.05(+0.49%) |
Jun 22, 2021 | 9.890 | 9.983 | 9.400 | 9.750 | 57,318 | -0.13(-1.32%) |
Jun 21, 2021 | 10.14 | 10.26 | 9.810 | 9.880 | 76,799 | -0.42(-4.08%) |
Jun 18, 2021 | 10.42 | 10.51 | 10.07 | 10.30 | 42,761 | -0.26(-2.46%) |
Jun 17, 2021 | 10.42 | 10.96 | 10.30 | 10.56 | 31,051 | +0.04(+0.38%) |
Jun 16, 2021 | 10.69 | 10.71 | 10.50 | 10.52 | 21,120 | -0.21(-1.96%) |
Jun 15, 2021 | 10.46 | 11.24 | 10.46 | 10.73 | 157,134 | +0.21(+2.00%) |
Jun 14, 2021 | 10.41 | 10.67 | 10.41 | 10.52 | 21,636 | +0.05(+0.48%) |
Jun 11, 2021 | 10.26 | 10.76 | 10.26 | 10.47 | 45,679 | +0.12(+1.16%) |
Jun 10, 2021 | 10.16 | 11.94 | 10.00 | 10.35 | 345,822 | +0.28(+2.78%) |
Jun 09, 2021 | 10.15 | 10.27 | 10.06 | 10.07 | 29,811 | -0.15(-1.47%) |
Jun 08, 2021 | 10.38 | 10.42 | 10.00 | 10.22 | 42,298 | -0.06(-0.58%) |
Jun 07, 2021 | 10.13 | 10.41 | 10.02 | 10.28 | 41,168 | +0.14(+1.38%) |
Jun 04, 2021 | 10.02 | 10.21 | 10.02 | 10.14 | 20,632 | +0.21(+2.11%) |
Jun 03, 2021 | 9.900 | 9.980 | 9.695 | 9.930 | 16,590 | +0.11(+1.12%) |
Jun 02, 2021 | 9.560 | 9.882 | 9.430 | 9.820 | 24,406 | +0.21(+2.19%) |
Jun 01, 2021 | 9.560 | 9.700 | 9.290 | 9.610 | 16,157 | +0.10(+1.05%) |
May 28, 2021 | 9.610 | 9.900 | 9.300 | 9.510 | 27,157 | +0.09(+0.96%) |
May 27, 2021 | 9.200 | 9.600 | 9.170 | 9.420 | 39,723 | +0.26(+2.84%) |
May 26, 2021 | 9.050 | 9.260 | 9.000 | 9.160 | 36,484 | +0.06(+0.66%) |
May 25, 2021 | 9.190 | 9.362 | 9.000 | 9.100 | 29,904 | -0.01(-0.11%) |
May 24, 2021 | 9.210 | 9.433 | 9.110 | 9.110 | 21,016 | -0.07(-0.76%) |
May 21, 2021 | 9.240 | 9.590 | 9.100 | 9.180 | 47,869 | -0.03(-0.33%) |
May 20, 2021 | 9.800 | 9.800 | 9.210 | 9.210 | 42,762 | -0.58(-5.92%) |
May 19, 2021 | 9.650 | 9.790 | 9.390 | 9.790 | 36,390 | -0.03(-0.31%) |
May 18, 2021 | 9.750 | 9.870 | 9.660 | 9.820 | 18,679 | +0.19(+1.97%) |
May 17, 2021 | 9.610 | 9.922 | 9.513 | 9.630 | 13,745 | -0.01(-0.10%) |
May 14, 2021 | 9.450 | 9.850 | 9.420 | 9.640 | 23,053 | +0.12(+1.26%) |
May 13, 2021 | 10.06 | 10.09 | 9.100 | 9.520 | 98,329 | -0.49(-4.90%) |
May 12, 2021 | 10.09 | 10.12 | 9.800 | 10.01 | 42,766 | -0.11(-1.09%) |
May 11, 2021 | 9.850 | 10.22 | 9.850 | 10.12 | 93,861 | +0.22(+2.22%) |
May 10, 2021 | 10.26 | 10.26 | 9.880 | 9.900 | 50,893 | -0.15(-1.49%) |
May 07, 2021 | 10.33 | 10.36 | 9.800 | 10.05 | 54,513 | -0.15(-1.47%) |
May 06, 2021 | 10.32 | 10.55 | 10.00 | 10.20 | 44,819 | -0.25(-2.39%) |
May 05, 2021 | 10.45 | 10.56 | 10.41 | 10.45 | 54,815 | +0.01(+0.10%) |
May 04, 2021 | 10.40 | 10.59 | 10.21 | 10.44 | 33,133 | +0.02(+0.19%) |
May 03, 2021 | 10.64 | 10.81 | 10.42 | 10.42 | 39,007 | -0.32(-2.98%) |
Apr 30, 2021 | 10.69 | 10.79 | 10.41 | 10.74 | 33,200 | -0.16(-1.47%) |
Apr 29, 2021 | 11.15 | 11.15 | 10.56 | 10.90 | 31,426 | -0.13(-1.18%) |
Apr 28, 2021 | 11.00 | 11.29 | 10.70 | 11.03 | 75,465 | -0.03(-0.27%) |
Apr 27, 2021 | 11.12 | 11.40 | 10.83 | 11.06 | 26,350 | -0.19(-1.69%) |
Apr 26, 2021 | 11.44 | 11.66 | 11.02 | 11.25 | 49,864 | +0.09(+0.81%) |
Apr 23, 2021 | 10.85 | 11.32 | 10.61 | 11.16 | 49,000 | +0.35(+3.24%) |
Apr 22, 2021 | 10.69 | 11.34 | 10.25 | 10.81 | 86,007 | +0.24(+2.27%) |
Apr 21, 2021 | 10.65 | 10.80 | 10.30 | 10.57 | 152,315 | -0.22(-2.04%) |
Apr 20, 2021 | 10.99 | 11.35 | 10.39 | 10.79 | 242,183 | -0.19(-1.73%) |
Apr 19, 2021 | 12.10 | 12.14 | 10.55 | 10.98 | 158,153 | -0.35(-3.09%) |
Apr 15, 2021 | 11.33 | 11.33 | 11.33 | 0 | -0.09(-0.79%) | |
Apr 14, 2021 | 12.13 | 12.40 | 10.95 | 11.42 | 157,236 | -0.71(-5.85%) |
Apr 13, 2021 | 12.50 | 12.59 | 11.95 | 12.13 | 81,460 | +0.00(+0.00%) |
Apr 12, 2021 | 13.50 | 13.60 | 12.00 | 12.13 | 250,486 | -1.49(-10.94%) |
Apr 09, 2021 | 14.38 | 14.38 | 13.25 | 13.62 | 228,700 | -1.09(-7.41%) |
Apr 08, 2021 | 14.70 | 14.89 | 14.12 | 14.71 | 292,026 | +0.84(+6.06%) |
Apr 07, 2021 | 13.07 | 14.28 | 12.86 | 13.87 | 262,922 | +0.83(+6.37%) |
Apr 06, 2021 | 12.72 | 13.20 | 12.50 | 13.04 | 128,414 | +0.55(+4.40%) |
Apr 05, 2021 | 12.79 | 12.79 | 12.37 | 12.49 | 75,661 | +0.01(+0.08%) |