Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.94 | 11.10 | 10.88 | 11.05 | 6,598,023 | +0.11(+1.01%) |
Jun 29, 2021 | 10.95 | 11.00 | 10.90 | 10.94 | 3,790,173 | +0.04(+0.35%) |
Jun 28, 2021 | 10.91 | 10.93 | 10.87 | 10.90 | 2,293,233 | -0.01(-0.05%) |
Jun 25, 2021 | 10.98 | 10.98 | 10.77 | 10.91 | 5,511,997 | -0.04(-0.35%) |
Jun 24, 2021 | 10.84 | 10.95 | 10.83 | 10.95 | 3,828,673 | +0.04(+0.40%) |
Jun 23, 2021 | 10.95 | 10.99 | 10.90 | 10.90 | 4,671,307 | +0.07(+0.61%) |
Jun 22, 2021 | 10.85 | 10.87 | 10.81 | 10.84 | 3,570,397 | +0.01(+0.10%) |
Jun 21, 2021 | 10.67 | 10.83 | 10.63 | 10.83 | 3,879,668 | +0.14(+1.29%) |
Jun 18, 2021 | 10.62 | 10.73 | 10.60 | 10.69 | 7,756,980 | +0.12(+1.09%) |
Jun 17, 2021 | 10.81 | 10.81 | 10.52 | 10.57 | 7,001,719 | -0.26(-2.44%) |
Jun 16, 2021 | 10.89 | 10.99 | 10.84 | 10.84 | 5,212,672 | -0.08(-0.71%) |
Jun 15, 2021 | 10.92 | 10.94 | 10.87 | 10.91 | 4,041,948 | -0.04(-0.40%) |
Jun 14, 2021 | 10.95 | 11.00 | 10.92 | 10.96 | 8,663,910 | -0.04(-0.40%) |
Jun 11, 2021 | 11.01 | 11.02 | 10.96 | 11.00 | 3,072,253 | -0.04(-0.35%) |
Jun 10, 2021 | 11.07 | 11.09 | 10.90 | 11.04 | 5,825,816 | +0.04(+0.40%) |
Jun 09, 2021 | 11.05 | 11.07 | 10.97 | 11.00 | 13,395,841 | -0.06(-0.55%) |
Jun 08, 2021 | 10.95 | 11.06 | 10.91 | 11.06 | 2,835,376 | +0.10(+0.95%) |
Jun 07, 2021 | 10.99 | 10.99 | 10.93 | 10.95 | 3,540,097 | +0.02(+0.20%) |
Jun 04, 2021 | 10.92 | 10.96 | 10.89 | 10.93 | 5,711,083 | +0.12(+1.12%) |
Jun 03, 2021 | 10.89 | 10.89 | 10.76 | 10.81 | 4,452,484 | -0.08(-0.76%) |
Jun 02, 2021 | 10.89 | 10.90 | 10.83 | 10.89 | 7,499,252 | +0.05(+0.51%) |
Jun 01, 2021 | 10.86 | 10.95 | 10.77 | 10.84 | 7,222,085 | +0.19(+1.76%) |
May 28, 2021 | 10.69 | 10.71 | 10.61 | 10.65 | 6,440,406 | -0.03(-0.26%) |
May 27, 2021 | 10.56 | 10.69 | 10.56 | 10.68 | 10,178,400 | +0.15(+1.46%) |
May 26, 2021 | 10.46 | 10.54 | 10.41 | 10.52 | 3,745,583 | +0.04(+0.37%) |
May 25, 2021 | 10.52 | 10.56 | 10.48 | 10.49 | 4,825,836 | -0.05(-0.52%) |
May 24, 2021 | 10.42 | 10.54 | 10.40 | 10.54 | 6,485,997 | +0.14(+1.32%) |
May 21, 2021 | 10.39 | 10.41 | 10.35 | 10.40 | 32,582,392 | +0.12(+1.12%) |
May 20, 2021 | 10.40 | 10.42 | 10.27 | 10.29 | 8,661,929 | -0.11(-1.06%) |
May 19, 2021 | 10.45 | 10.46 | 10.29 | 10.40 | 12,083,234 | -0.25(-2.33%) |
May 18, 2021 | 10.70 | 10.74 | 10.54 | 10.64 | 9,893,249 | -0.04(-0.36%) |
May 17, 2021 | 10.61 | 10.68 | 10.61 | 10.68 | 7,907,801 | +0.12(+1.15%) |
May 14, 2021 | 10.59 | 10.61 | 10.52 | 10.56 | 5,011,372 | +0.09(+0.89%) |
May 13, 2021 | 10.54 | 10.60 | 10.41 | 10.47 | 14,915,188 | -0.29(-2.66%) |
May 12, 2021 | 10.77 | 10.86 | 10.74 | 10.76 | 15,771,153 | -0.02(-0.20%) |
May 11, 2021 | 10.63 | 10.78 | 10.61 | 10.78 | 10,828,118 | +0.12(+1.14%) |
May 10, 2021 | 10.79 | 10.79 | 10.60 | 10.66 | 7,693,466 | -0.05(-0.46%) |
May 07, 2021 | 10.63 | 10.72 | 10.60 | 10.71 | 9,311,619 | +0.08(+0.78%) |
May 06, 2021 | 10.62 | 10.63 | 10.55 | 10.62 | 11,168,279 | +0.06(+0.57%) |
May 05, 2021 | 10.59 | 10.62 | 10.54 | 10.56 | 10,063,013 | +0.03(+0.26%) |
May 04, 2021 | 10.47 | 10.54 | 10.45 | 10.54 | 13,657,218 | +0.17(+1.59%) |
May 03, 2021 | 10.35 | 10.40 | 10.33 | 10.37 | 9,257,467 | +0.12(+1.18%) |
Apr 30, 2021 | 10.24 | 10.28 | 10.18 | 10.25 | 14,698,532 | -0.09(-0.90%) |
Apr 29, 2021 | 10.39 | 10.39 | 10.27 | 10.34 | 6,101,469 | +0.07(+0.64%) |
Apr 28, 2021 | 10.25 | 10.35 | 10.23 | 10.28 | 8,443,264 | +0.01(+0.11%) |
Apr 27, 2021 | 10.23 | 10.27 | 10.16 | 10.27 | 5,516,509 | +0.10(+1.03%) |
Apr 26, 2021 | 10.06 | 10.18 | 10.04 | 10.16 | 3,568,594 | +0.08(+0.82%) |
Apr 23, 2021 | 10.01 | 10.09 | 9.996 | 10.08 | 4,944,469 | +0.06(+0.60%) |
Apr 22, 2021 | 10.00 | 10.03 | 9.935 | 10.02 | 3,641,673 | +0.08(+0.83%) |
Apr 21, 2021 | 9.880 | 10.01 | 9.864 | 9.935 | 2,232,460 | -0.04(-0.39%) |
Apr 20, 2021 | 10.04 | 10.07 | 9.897 | 9.974 | 5,534,987 | -0.03(-0.28%) |
Apr 19, 2021 | 10.09 | 10.09 | 9.979 | 10.00 | 3,589,489 | +0.01(+0.11%) |
Apr 16, 2021 | 10.02 | 10.02 | 9.968 | 9.990 | 2,763,529 | -0.01(-0.06%) |
Apr 15, 2021 | 9.946 | 10.01 | 9.913 | 9.996 | 4,066,671 | +0.07(+0.72%) |
Apr 14, 2021 | 9.809 | 9.957 | 9.796 | 9.924 | 9,034,441 | +0.24(+2.50%) |
Apr 13, 2021 | 9.665 | 9.697 | 9.655 | 9.682 | 7,126,071 | +0.09(+0.98%) |
Apr 12, 2021 | 9.633 | 9.655 | 9.567 | 9.589 | 2,754,575 | -0.01(-0.06%) |
Apr 09, 2021 | 9.589 | 9.614 | 9.567 | 9.594 | 2,659,009 | -0.02(-0.23%) |
Apr 08, 2021 | 9.567 | 9.622 | 9.528 | 9.616 | 3,412,576 | +0.05(+0.52%) |
Apr 07, 2021 | 9.534 | 9.583 | 9.462 | 9.567 | 3,594,573 | +0.01(+0.12%) |
Apr 06, 2021 | 9.594 | 9.660 | 9.534 | 9.556 | 4,510,436 | +0.06(+0.64%) |
Apr 05, 2021 | 9.611 | 9.611 | 9.407 | 9.495 | 4,970,212 | -0.15(-1.54%) |