Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.26 | 11.29 | 9.560 | 10.19 | 69,322 | -0.28(-2.63%) |
Jun 29, 2021 | 10.35 | 11.90 | 10.24 | 10.46 | 58,171 | -0.04(-0.43%) |
Jun 28, 2021 | 10.73 | 11.67 | 10.11 | 10.51 | 64,770 | -0.37(-3.40%) |
Jun 25, 2021 | 10.77 | 10.88 | 10.57 | 10.88 | 1,630 | +0.12(+1.12%) |
Jun 24, 2021 | 11.00 | 11.01 | 10.76 | 10.76 | 1,745 | -0.17(-1.55%) |
Jun 23, 2021 | 10.90 | 11.48 | 10.90 | 10.93 | 2,376 | +0.05(+0.51%) |
Jun 22, 2021 | 10.62 | 11.19 | 10.43 | 10.88 | 7,950 | +0.27(+2.55%) |
Jun 21, 2021 | 11.10 | 11.10 | 10.60 | 10.61 | 1,776 | -0.61(-5.43%) |
Jun 18, 2021 | 11.38 | 11.84 | 11.01 | 11.21 | 6,568 | -0.09(-0.76%) |
Jun 17, 2021 | 10.92 | 11.71 | 10.92 | 11.30 | 11,456 | +0.40(+3.67%) |
Jun 16, 2021 | 10.11 | 10.99 | 10.11 | 10.90 | 11,337 | +0.55(+5.26%) |
Jun 15, 2021 | 10.30 | 11.29 | 10.13 | 10.35 | 8,559 | -0.74(-6.63%) |
Jun 14, 2021 | 11.41 | 11.60 | 10.41 | 11.09 | 13,657 | -0.05(-0.49%) |
Jun 11, 2021 | 10.19 | 12.18 | 9.990 | 11.14 | 27,215 | +0.80(+7.71%) |
Jun 10, 2021 | 9.870 | 10.49 | 9.870 | 10.35 | 3,870 | +0.18(+1.74%) |
Jun 09, 2021 | 10.20 | 10.20 | 9.780 | 10.17 | 12,418 | +0.33(+3.35%) |
Jun 08, 2021 | 9.200 | 10.28 | 9.160 | 9.840 | 7,914 | +0.61(+6.56%) |
Jun 07, 2021 | 9.302 | 9.390 | 9.150 | 9.234 | 9,305 | +0.02(+0.21%) |
Jun 04, 2021 | 9.270 | 9.480 | 9.118 | 9.215 | 21,975 | +0.02(+0.16%) |
Jun 03, 2021 | 9.300 | 9.300 | 9.200 | 9.200 | 2,826 | -0.10(-1.08%) |
Jun 02, 2021 | 9.435 | 9.451 | 9.280 | 9.300 | 1,658 | -0.18(-1.90%) |
Jun 01, 2021 | 9.480 | 9.500 | 9.420 | 9.480 | 3,205 | -0.06(-0.63%) |
May 28, 2021 | 9.550 | 9.630 | 9.500 | 9.540 | 1,476 | +0.04(+0.42%) |
May 27, 2021 | 9.470 | 9.505 | 9.470 | 9.500 | 3,632 | +0.03(+0.32%) |
May 26, 2021 | 9.490 | 9.570 | 9.220 | 9.470 | 13,581 | -0.15(-1.56%) |
May 25, 2021 | 9.890 | 9.950 | 9.550 | 9.620 | 7,057 | -0.27(-2.73%) |
May 24, 2021 | 9.900 | 10.00 | 9.850 | 9.890 | 2,463 | -0.09(-0.90%) |
May 21, 2021 | 10.18 | 10.18 | 9.980 | 9.980 | 2,652 | -0.05(-0.51%) |
May 20, 2021 | 9.760 | 10.14 | 9.760 | 10.03 | 6,463 | +0.32(+3.31%) |
May 19, 2021 | 9.820 | 9.900 | 9.700 | 9.710 | 3,580 | -0.20(-2.02%) |
May 18, 2021 | 10.08 | 10.08 | 9.814 | 9.910 | 2,412 | -0.09(-0.90%) |
May 17, 2021 | 10.03 | 10.03 | 9.900 | 10.00 | 4,456 | +0.00(+0.00%) |
May 14, 2021 | 10.00 | 10.09 | 9.980 | 10.00 | 25,273 | +0.20(+2.04%) |
May 13, 2021 | 9.950 | 10.25 | 9.800 | 9.800 | 10,446 | -0.20(-2.00%) |
May 12, 2021 | 9.875 | 10.25 | 9.875 | 10.00 | 10,615 | -0.01(-0.10%) |
May 11, 2021 | 9.810 | 10.02 | 9.800 | 10.01 | 8,069 | +0.02(+0.20%) |
May 10, 2021 | 10.00 | 10.00 | 9.816 | 9.990 | 2,430 | -0.01(-0.10%) |
May 07, 2021 | 10.07 | 10.07 | 9.823 | 10.00 | 10,840 | -0.10(-1.04%) |
May 06, 2021 | 10.03 | 10.20 | 10.03 | 10.10 | 8,961 | -0.06(-0.55%) |
May 05, 2021 | 10.21 | 10.25 | 10.15 | 10.16 | 4,022 | -0.22(-2.12%) |
May 04, 2021 | 10.40 | 10.40 | 10.04 | 10.38 | 5,044 | -0.11(-1.05%) |
May 03, 2021 | 10.40 | 10.50 | 10.40 | 10.49 | 2,349 | -0.14(-1.32%) |
Apr 30, 2021 | 10.40 | 10.73 | 10.40 | 10.63 | 14,100 | +0.23(+2.21%) |
Apr 29, 2021 | 10.44 | 10.65 | 10.38 | 10.40 | 7,333 | -0.10(-0.95%) |
Apr 28, 2021 | 10.51 | 10.70 | 10.40 | 10.50 | 5,371 | -0.07(-0.66%) |
Apr 27, 2021 | 10.60 | 10.80 | 10.56 | 10.57 | 3,436 | +0.07(+0.67%) |
Apr 26, 2021 | 10.35 | 10.50 | 10.35 | 10.50 | 6,204 | +0.00(+0.00%) |
Apr 23, 2021 | 10.25 | 10.50 | 10.25 | 10.50 | 5,600 | +0.09(+0.86%) |
Apr 22, 2021 | 10.32 | 10.63 | 10.32 | 10.41 | 8,635 | -0.10(-0.95%) |
Apr 21, 2021 | 10.50 | 10.84 | 10.42 | 10.51 | 10,364 | +0.01(+0.10%) |
Apr 20, 2021 | 10.35 | 10.50 | 10.26 | 10.50 | 17,344 | +0.00(+0.00%) |
Apr 19, 2021 | 10.40 | 10.80 | 10.25 | 10.50 | 12,445 | +0.05(+0.48%) |
Apr 16, 2021 | 10.70 | 10.88 | 10.40 | 10.45 | 13,800 | -0.05(-0.48%) |
Apr 15, 2021 | 10.32 | 10.50 | 10.25 | 10.50 | 5,187 | +0.21(+2.04%) |
Apr 14, 2021 | 10.50 | 10.88 | 10.25 | 10.29 | 6,645 | -0.21(-2.00%) |
Apr 13, 2021 | 10.49 | 10.69 | 10.25 | 10.50 | 23,437 | +0.05(+0.48%) |
Apr 12, 2021 | 10.66 | 10.69 | 10.25 | 10.45 | 15,937 | -0.40(-3.69%) |
Apr 09, 2021 | 10.60 | 10.90 | 10.60 | 10.85 | 3,800 | -0.05(-0.46%) |
Apr 08, 2021 | 10.64 | 10.90 | 10.64 | 10.90 | 25,953 | +0.30(+2.83%) |
Apr 07, 2021 | 9.970 | 10.75 | 9.970 | 10.60 | 51,020 | +0.38(+3.72%) |
Apr 06, 2021 | 10.50 | 10.50 | 10.06 | 10.22 | 8,066 | -0.23(-2.20%) |
Apr 05, 2021 | 10.20 | 10.50 | 10.20 | 10.45 | 9,754 | +0.30(+2.96%) |