Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.33 | 10.33 | 10.11 | 10.19 | 2,494,669 | -0.15(-1.46%) |
Jun 29, 2021 | 10.43 | 10.56 | 10.34 | 10.34 | 1,572,922 | -0.08(-0.72%) |
Jun 28, 2021 | 10.50 | 10.50 | 10.33 | 10.42 | 1,736,263 | -0.04(-0.36%) |
Jun 25, 2021 | 10.35 | 10.51 | 10.33 | 10.45 | 2,736,660 | +0.11(+1.10%) |
Jun 24, 2021 | 10.25 | 10.47 | 10.03 | 10.34 | 4,247,064 | +0.19(+1.86%) |
Jun 23, 2021 | 10.74 | 10.77 | 10.03 | 10.15 | 5,089,821 | -0.54(-5.04%) |
Jun 22, 2021 | 10.61 | 10.74 | 10.40 | 10.69 | 3,784,686 | +0.04(+0.35%) |
Jun 21, 2021 | 10.34 | 10.70 | 10.34 | 10.65 | 1,879,199 | +0.36(+3.49%) |
Jun 18, 2021 | 10.81 | 10.85 | 10.26 | 10.29 | 4,414,292 | -0.66(-6.04%) |
Jun 17, 2021 | 10.90 | 11.07 | 10.80 | 10.95 | 1,871,415 | +0.10(+0.96%) |
Jun 16, 2021 | 10.80 | 10.90 | 10.72 | 10.85 | 1,451,720 | +0.05(+0.48%) |
Jun 15, 2021 | 10.89 | 10.93 | 10.73 | 10.80 | 1,390,419 | -0.11(-1.04%) |
Jun 14, 2021 | 10.97 | 11.05 | 10.84 | 10.91 | 2,382,990 | -0.04(-0.34%) |
Jun 11, 2021 | 10.85 | 11.07 | 10.84 | 10.95 | 2,073,393 | +0.10(+0.96%) |
Jun 10, 2021 | 10.87 | 11.09 | 10.77 | 10.85 | 2,458,046 | +0.01(+0.09%) |
Jun 09, 2021 | 10.88 | 11.00 | 10.69 | 10.84 | 2,785,093 | -0.04(-0.35%) |
Jun 08, 2021 | 10.53 | 11.08 | 10.49 | 10.87 | 4,843,011 | +0.40(+3.87%) |
Jun 07, 2021 | 10.44 | 10.57 | 10.31 | 10.47 | 3,590,631 | +0.08(+0.73%) |
Jun 04, 2021 | 9.979 | 10.45 | 9.918 | 10.39 | 4,066,428 | +0.51(+5.14%) |
Jun 03, 2021 | 9.725 | 9.951 | 9.706 | 9.885 | 4,549,822 | +0.13(+1.35%) |
Jun 02, 2021 | 9.819 | 9.875 | 9.715 | 9.753 | 4,285,034 | -0.08(-0.86%) |
Jun 01, 2021 | 9.791 | 9.857 | 9.706 | 9.838 | 1,738,327 | +0.10(+1.06%) |
May 28, 2021 | 9.772 | 9.852 | 9.706 | 9.734 | 1,580,034 | -0.03(-0.29%) |
May 27, 2021 | 9.659 | 9.852 | 9.659 | 9.762 | 2,440,409 | +0.12(+1.27%) |
May 26, 2021 | 9.640 | 9.772 | 9.593 | 9.640 | 2,113,960 | +0.07(+0.69%) |
May 25, 2021 | 9.885 | 10.04 | 9.527 | 9.574 | 4,029,483 | -0.30(-3.05%) |
May 24, 2021 | 9.687 | 9.970 | 9.639 | 9.875 | 6,534,311 | +0.27(+2.84%) |
May 21, 2021 | 9.602 | 9.687 | 9.499 | 9.602 | 3,741,095 | +0.08(+0.79%) |
May 20, 2021 | 9.113 | 9.659 | 9.075 | 9.527 | 9,639,757 | +0.45(+4.98%) |
May 19, 2021 | 8.830 | 9.169 | 8.755 | 9.075 | 8,169,709 | +0.13(+1.47%) |
May 18, 2021 | 8.699 | 8.953 | 8.633 | 8.943 | 2,993,793 | +0.30(+3.49%) |
May 17, 2021 | 8.642 | 8.699 | 8.468 | 8.642 | 4,408,417 | -0.11(-1.29%) |
May 14, 2021 | 8.840 | 8.840 | 8.680 | 8.755 | 2,996,840 | +0.02(+0.22%) |
May 13, 2021 | 8.943 | 9.141 | 8.623 | 8.736 | 5,653,148 | -0.21(-2.32%) |
May 12, 2021 | 8.896 | 9.348 | 8.824 | 8.943 | 10,307,912 | +0.04(+0.42%) |
May 11, 2021 | 8.557 | 9.075 | 8.539 | 8.906 | 4,193,408 | -0.02(-0.21%) |
May 10, 2021 | 9.160 | 9.198 | 8.859 | 8.925 | 3,083,570 | -0.20(-2.17%) |
May 07, 2021 | 8.887 | 9.221 | 8.859 | 9.122 | 2,521,156 | +0.16(+1.79%) |
May 06, 2021 | 7.898 | 8.962 | 7.757 | 8.962 | 6,744,225 | +0.29(+3.37%) |
May 05, 2021 | 8.736 | 8.755 | 8.412 | 8.670 | 3,453,087 | -0.02(-0.22%) |
May 04, 2021 | 8.765 | 8.943 | 8.633 | 8.689 | 5,374,072 | -0.18(-2.02%) |
May 03, 2021 | 8.783 | 8.915 | 8.567 | 8.868 | 3,656,524 | +0.21(+2.39%) |
Apr 30, 2021 | 8.849 | 9.085 | 8.605 | 8.661 | 3,094,485 | -0.24(-2.75%) |
Apr 29, 2021 | 9.056 | 9.508 | 8.830 | 8.906 | 6,638,061 | -0.12(-1.36%) |
Apr 28, 2021 | 8.972 | 9.141 | 8.925 | 9.028 | 7,436,142 | +0.07(+0.74%) |
Apr 27, 2021 | 9.066 | 9.264 | 8.934 | 8.962 | 4,722,283 | -0.16(-1.75%) |
Apr 26, 2021 | 8.774 | 9.151 | 8.765 | 9.122 | 3,657,169 | +0.40(+4.64%) |
Apr 23, 2021 | 8.369 | 8.774 | 8.275 | 8.718 | 3,056,882 | +0.35(+4.16%) |
Apr 22, 2021 | 8.332 | 8.562 | 8.313 | 8.369 | 1,733,252 | -0.02(-0.22%) |
Apr 21, 2021 | 8.237 | 8.426 | 8.167 | 8.388 | 1,765,017 | +0.14(+1.71%) |
Apr 20, 2021 | 8.595 | 8.605 | 8.181 | 8.247 | 3,454,730 | -0.41(-4.78%) |
Apr 19, 2021 | 9.000 | 9.122 | 8.633 | 8.661 | 2,905,935 | -0.40(-4.37%) |
Apr 16, 2021 | 8.962 | 9.085 | 8.906 | 9.056 | 2,019,722 | +0.16(+1.80%) |
Apr 15, 2021 | 8.849 | 8.953 | 8.802 | 8.896 | 2,036,746 | +0.12(+1.39%) |
Apr 14, 2021 | 8.661 | 8.849 | 8.652 | 8.774 | 2,663,920 | +0.07(+0.76%) |
Apr 13, 2021 | 8.887 | 8.943 | 8.529 | 8.708 | 8,249,681 | -0.25(-2.84%) |
Apr 12, 2021 | 8.915 | 8.991 | 8.727 | 8.962 | 5,453,906 | +0.02(+0.21%) |
Apr 09, 2021 | 8.661 | 8.943 | 8.653 | 8.943 | 5,665,504 | +0.27(+3.15%) |
Apr 08, 2021 | 8.388 | 8.765 | 8.379 | 8.670 | 4,978,670 | +0.25(+3.02%) |
Apr 07, 2021 | 8.510 | 8.539 | 8.332 | 8.416 | 3,203,321 | -0.08(-0.89%) |
Apr 06, 2021 | 8.369 | 8.576 | 8.303 | 8.492 | 2,654,098 | +0.12(+1.46%) |
Apr 05, 2021 | 8.059 | 8.699 | 8.021 | 8.369 | 7,913,736 | +0.40(+5.08%) |