Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.98 | 11.30 | 10.50 | 11.24 | 190,971 | +0.23(+2.09%) |
Jun 29, 2021 | 11.24 | 11.34 | 10.88 | 11.01 | 186,328 | -0.14(-1.26%) |
Jun 28, 2021 | 10.85 | 11.35 | 10.81 | 11.15 | 185,420 | +0.10(+0.90%) |
Jun 25, 2021 | 11.20 | 11.26 | 10.85 | 11.05 | 2,850,548 | -0.11(-0.99%) |
Jun 24, 2021 | 10.95 | 11.33 | 10.51 | 11.16 | 153,776 | +0.30(+2.76%) |
Jun 23, 2021 | 10.86 | 11.10 | 10.71 | 10.86 | 135,007 | +0.00(+0.00%) |
Jun 22, 2021 | 11.16 | 11.33 | 10.51 | 10.86 | 121,873 | -0.45(-3.98%) |
Jun 21, 2021 | 11.85 | 11.85 | 11.28 | 11.31 | 142,755 | -0.57(-4.80%) |
Jun 18, 2021 | 11.47 | 12.07 | 11.10 | 11.88 | 278,909 | +0.29(+2.50%) |
Jun 17, 2021 | 11.31 | 11.60 | 11.08 | 11.59 | 161,224 | +0.35(+3.11%) |
Jun 16, 2021 | 11.25 | 11.50 | 10.90 | 11.24 | 137,363 | +0.02(+0.18%) |
Jun 15, 2021 | 11.29 | 11.65 | 10.92 | 11.22 | 114,309 | -0.14(-1.23%) |
Jun 14, 2021 | 11.14 | 11.84 | 11.07 | 11.36 | 159,397 | +0.22(+1.97%) |
Jun 11, 2021 | 11.84 | 11.84 | 11.00 | 11.14 | 100,108 | -0.71(-5.99%) |
Jun 10, 2021 | 12.00 | 12.00 | 11.25 | 11.85 | 180,677 | -0.16(-1.33%) |
Jun 09, 2021 | 11.70 | 12.28 | 11.47 | 12.01 | 161,020 | +0.41(+3.53%) |
Jun 08, 2021 | 11.57 | 11.83 | 11.40 | 11.60 | 149,985 | +0.42(+3.76%) |
Jun 07, 2021 | 10.61 | 11.50 | 10.56 | 11.18 | 176,798 | +0.62(+5.87%) |
Jun 04, 2021 | 10.64 | 10.77 | 10.38 | 10.56 | 55,114 | +0.01(+0.09%) |
Jun 03, 2021 | 10.54 | 10.80 | 10.31 | 10.55 | 87,635 | -0.21(-1.95%) |
Jun 02, 2021 | 11.07 | 11.15 | 10.53 | 10.76 | 86,067 | -0.02(-0.19%) |
Jun 01, 2021 | 11.50 | 11.94 | 10.58 | 10.78 | 154,763 | -0.62(-5.44%) |
May 28, 2021 | 10.89 | 11.77 | 10.87 | 11.40 | 241,169 | +0.80(+7.55%) |
May 27, 2021 | 10.51 | 10.95 | 10.16 | 10.60 | 143,283 | +0.17(+1.63%) |
May 26, 2021 | 9.460 | 10.43 | 9.460 | 10.43 | 249,699 | +0.91(+9.56%) |
May 25, 2021 | 9.710 | 9.920 | 9.145 | 9.520 | 107,858 | +0.61(+6.85%) |
May 24, 2021 | 9.960 | 9.960 | 8.640 | 8.910 | 96,066 | -0.72(-7.48%) |
May 21, 2021 | 9.290 | 9.740 | 9.170 | 9.630 | 78,529 | +0.24(+2.56%) |
May 20, 2021 | 9.290 | 9.490 | 8.950 | 9.390 | 84,612 | +0.44(+4.92%) |
May 19, 2021 | 9.000 | 9.140 | 8.671 | 8.950 | 41,685 | -0.15(-1.65%) |
May 18, 2021 | 8.600 | 9.630 | 8.510 | 9.100 | 70,208 | +0.51(+5.94%) |
May 17, 2021 | 7.290 | 8.980 | 7.290 | 8.590 | 109,437 | +1.29(+17.67%) |
May 14, 2021 | 7.070 | 7.470 | 7.000 | 7.300 | 43,844 | +0.32(+4.58%) |
May 13, 2021 | 7.380 | 7.380 | 6.810 | 6.980 | 113,927 | -0.42(-5.68%) |
May 12, 2021 | 7.620 | 7.705 | 7.300 | 7.400 | 94,372 | +0.11(+1.51%) |
May 11, 2021 | 7.730 | 7.730 | 6.750 | 7.290 | 186,759 | -0.97(-11.74%) |
May 10, 2021 | 9.450 | 10.18 | 8.030 | 8.260 | 125,444 | -0.93(-10.12%) |
May 07, 2021 | 8.650 | 11.00 | 8.010 | 9.190 | 380,794 | +1.22(+15.31%) |
May 06, 2021 | 8.840 | 9.160 | 7.800 | 7.970 | 96,128 | -0.87(-9.84%) |
May 05, 2021 | 8.870 | 9.310 | 8.700 | 8.840 | 58,936 | -0.06(-0.67%) |
May 04, 2021 | 9.660 | 10.27 | 8.640 | 8.900 | 89,435 | -0.76(-7.87%) |
May 03, 2021 | 9.290 | 10.09 | 9.280 | 9.660 | 106,292 | +0.66(+7.33%) |
Apr 30, 2021 | 9.240 | 9.460 | 8.910 | 9.000 | 41,400 | -0.36(-3.85%) |
Apr 29, 2021 | 9.760 | 9.870 | 9.160 | 9.360 | 43,148 | -0.38(-3.90%) |
Apr 28, 2021 | 9.490 | 10.00 | 9.490 | 9.740 | 27,877 | +0.25(+2.63%) |
Apr 27, 2021 | 9.330 | 9.980 | 9.330 | 9.490 | 64,790 | +0.07(+0.74%) |
Apr 26, 2021 | 9.930 | 10.15 | 9.420 | 9.420 | 83,592 | -0.03(-0.32%) |
Apr 23, 2021 | 10.37 | 10.64 | 9.450 | 9.450 | 877,800 | -0.80(-7.80%) |
Apr 22, 2021 | 11.00 | 11.10 | 10.25 | 10.25 | 72,202 | -0.62(-5.70%) |
Apr 21, 2021 | 10.96 | 11.27 | 10.87 | 10.87 | 82,882 | -0.02(-0.18%) |
Apr 20, 2021 | 10.90 | 11.96 | 10.50 | 10.89 | 90,380 | +0.05(+0.46%) |
Apr 19, 2021 | 11.68 | 11.77 | 10.83 | 10.84 | 91,555 | -0.87(-7.43%) |
Apr 16, 2021 | 12.52 | 12.52 | 11.38 | 11.71 | 50,900 | -0.77(-6.17%) |
Apr 15, 2021 | 13.11 | 13.23 | 12.36 | 12.48 | 48,947 | -0.41(-3.18%) |
Apr 14, 2021 | 12.38 | 13.15 | 12.31 | 12.89 | 114,390 | +0.50(+4.04%) |
Apr 13, 2021 | 12.60 | 12.76 | 12.32 | 12.39 | 24,834 | -0.25(-1.98%) |
Apr 12, 2021 | 12.58 | 12.65 | 12.20 | 12.64 | 22,823 | +0.06(+0.48%) |
Apr 09, 2021 | 12.84 | 12.85 | 12.37 | 12.58 | 28,600 | -0.26(-2.02%) |
Apr 08, 2021 | 13.07 | 13.08 | 12.70 | 12.84 | 32,710 | -0.15(-1.15%) |
Apr 07, 2021 | 13.29 | 13.29 | 12.92 | 12.99 | 75,738 | -0.34(-2.55%) |
Apr 06, 2021 | 13.02 | 13.42 | 12.94 | 13.33 | 66,180 | +0.22(+1.68%) |
Apr 05, 2021 | 13.00 | 13.38 | 12.97 | 13.11 | 44,137 | +0.11(+0.85%) |