Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.53 | 10.74 | 10.49 | 10.71 | 560,342 | +0.11(+1.03%) |
Jun 29, 2021 | 10.82 | 10.82 | 10.60 | 10.60 | 315,801 | -0.16(-1.46%) |
Jun 28, 2021 | 10.88 | 10.89 | 10.58 | 10.75 | 437,585 | -0.06(-0.53%) |
Jun 25, 2021 | 10.98 | 11.00 | 10.80 | 10.81 | 844,769 | -0.16(-1.50%) |
Jun 24, 2021 | 10.92 | 11.00 | 10.85 | 10.98 | 293,298 | +0.16(+1.45%) |
Jun 23, 2021 | 10.93 | 10.99 | 10.81 | 10.82 | 455,059 | -0.11(-0.98%) |
Jun 22, 2021 | 10.85 | 10.95 | 10.75 | 10.93 | 361,903 | +0.06(+0.53%) |
Jun 21, 2021 | 10.60 | 10.90 | 10.49 | 10.87 | 479,688 | +0.34(+3.25%) |
Jun 18, 2021 | 10.71 | 10.75 | 10.43 | 10.53 | 1,005,460 | -0.31(-2.90%) |
Jun 17, 2021 | 11.05 | 11.09 | 10.70 | 10.84 | 474,775 | -0.18(-1.62%) |
Jun 16, 2021 | 10.88 | 11.10 | 10.78 | 11.02 | 533,996 | +0.14(+1.25%) |
Jun 15, 2021 | 10.78 | 10.91 | 10.68 | 10.88 | 523,640 | +0.06(+0.59%) |
Jun 14, 2021 | 10.83 | 10.93 | 10.72 | 10.82 | 507,112 | -0.01(-0.07%) |
Jun 11, 2021 | 10.81 | 10.84 | 10.67 | 10.83 | 364,288 | +0.00(+0.00%) |
Jun 10, 2021 | 10.89 | 10.95 | 10.76 | 10.83 | 504,928 | +0.04(+0.40%) |
Jun 09, 2021 | 11.15 | 11.15 | 10.52 | 10.78 | 1,374,318 | -0.36(-3.20%) |
Jun 08, 2021 | 11.08 | 11.35 | 11.08 | 11.14 | 1,387,770 | +0.06(+0.58%) |
Jun 07, 2021 | 10.70 | 11.18 | 10.70 | 11.08 | 1,018,457 | +0.45(+4.23%) |
Jun 04, 2021 | 10.53 | 10.65 | 10.42 | 10.63 | 595,701 | +0.13(+1.22%) |
Jun 03, 2021 | 10.51 | 10.56 | 10.45 | 10.50 | 374,873 | -0.06(-0.61%) |
Jun 02, 2021 | 10.62 | 10.65 | 10.50 | 10.56 | 500,963 | +0.02(+0.20%) |
Jun 01, 2021 | 10.28 | 10.57 | 10.26 | 10.54 | 506,763 | +0.28(+2.71%) |
May 28, 2021 | 10.17 | 10.27 | 10.06 | 10.26 | 486,145 | +0.11(+1.05%) |
May 27, 2021 | 10.23 | 10.32 | 10.16 | 10.16 | 484,224 | +0.04(+0.35%) |
May 26, 2021 | 10.04 | 10.17 | 10.03 | 10.12 | 433,801 | +0.09(+0.85%) |
May 25, 2021 | 10.30 | 10.48 | 10.01 | 10.03 | 736,238 | -0.09(-0.85%) |
May 24, 2021 | 9.998 | 10.16 | 9.962 | 10.12 | 496,186 | +0.13(+1.29%) |
May 21, 2021 | 10.08 | 10.14 | 9.930 | 9.991 | 452,397 | -0.01(-0.07%) |
May 20, 2021 | 9.912 | 10.06 | 9.834 | 9.998 | 521,996 | +0.09(+0.94%) |
May 19, 2021 | 9.670 | 9.941 | 9.613 | 9.905 | 517,486 | +0.12(+1.24%) |
May 18, 2021 | 9.955 | 10.06 | 9.777 | 9.784 | 611,189 | -0.04(-0.44%) |
May 17, 2021 | 9.648 | 9.827 | 9.499 | 9.827 | 507,531 | +0.13(+1.32%) |
May 14, 2021 | 9.663 | 9.798 | 9.506 | 9.698 | 965,231 | +0.58(+6.34%) |
May 13, 2021 | 8.828 | 9.170 | 8.828 | 9.120 | 520,773 | +0.34(+3.90%) |
May 12, 2021 | 8.999 | 9.056 | 8.721 | 8.778 | 642,598 | -0.19(-2.07%) |
May 11, 2021 | 8.985 | 9.035 | 8.821 | 8.963 | 823,331 | -0.21(-2.26%) |
May 10, 2021 | 9.541 | 9.577 | 9.170 | 9.170 | 684,426 | -0.29(-3.02%) |
May 07, 2021 | 9.370 | 9.606 | 9.284 | 9.456 | 657,885 | +0.16(+1.77%) |
May 06, 2021 | 9.313 | 9.313 | 9.085 | 9.292 | 410,154 | -0.01(-0.08%) |
May 05, 2021 | 9.399 | 9.452 | 9.234 | 9.299 | 481,791 | -0.04(-0.46%) |
May 04, 2021 | 9.399 | 9.527 | 9.213 | 9.342 | 411,484 | -0.08(-0.83%) |
May 03, 2021 | 9.470 | 9.548 | 9.406 | 9.420 | 593,908 | -0.03(-0.30%) |
Apr 30, 2021 | 9.377 | 9.484 | 8.928 | 9.449 | 564,711 | +0.01(+0.15%) |
Apr 29, 2021 | 9.591 | 9.656 | 9.399 | 9.434 | 336,304 | -0.06(-0.68%) |
Apr 28, 2021 | 9.406 | 9.541 | 9.391 | 9.499 | 357,965 | +0.03(+0.30%) |
Apr 27, 2021 | 9.277 | 9.484 | 9.277 | 9.470 | 494,455 | +0.19(+2.00%) |
Apr 26, 2021 | 9.263 | 9.427 | 9.242 | 9.284 | 543,203 | +0.08(+0.85%) |
Apr 23, 2021 | 9.013 | 9.270 | 8.956 | 9.206 | 578,304 | +0.21(+2.30%) |
Apr 22, 2021 | 9.006 | 9.170 | 8.986 | 8.999 | 358,416 | +0.01(+0.08%) |
Apr 21, 2021 | 8.856 | 9.120 | 8.742 | 8.992 | 496,743 | +0.11(+1.29%) |
Apr 20, 2021 | 8.885 | 8.928 | 8.685 | 8.878 | 657,596 | -0.04(-0.48%) |
Apr 19, 2021 | 9.142 | 9.192 | 8.856 | 8.920 | 522,145 | -0.22(-2.42%) |
Apr 16, 2021 | 9.227 | 9.363 | 9.063 | 9.142 | 652,291 | -0.03(-0.31%) |
Apr 15, 2021 | 9.199 | 9.199 | 9.035 | 9.170 | 547,036 | +0.06(+0.71%) |
Apr 14, 2021 | 9.085 | 9.227 | 9.057 | 9.106 | 320,833 | +0.02(+0.24%) |
Apr 13, 2021 | 8.942 | 9.149 | 8.849 | 9.085 | 465,161 | +0.04(+0.39%) |
Apr 12, 2021 | 8.928 | 9.099 | 8.885 | 9.049 | 438,499 | +0.13(+1.44%) |
Apr 09, 2021 | 8.920 | 8.970 | 8.792 | 8.920 | 370,355 | +0.05(+0.56%) |
Apr 08, 2021 | 8.721 | 8.899 | 8.635 | 8.871 | 465,686 | +0.17(+1.97%) |
Apr 07, 2021 | 8.721 | 8.792 | 8.635 | 8.699 | 397,091 | -0.06(-0.73%) |
Apr 06, 2021 | 8.685 | 8.849 | 8.656 | 8.763 | 481,050 | +0.06(+0.74%) |
Apr 05, 2021 | 8.721 | 8.771 | 8.545 | 8.699 | 519,431 | +0.01(+0.16%) |