Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.01 | 10.12 | 9.965 | 10.06 | 353,479 | +0.06(+0.57%) |
Jun 29, 2021 | 10.13 | 10.16 | 9.989 | 10.01 | 257,486 | -0.10(-0.96%) |
Jun 28, 2021 | 10.22 | 10.22 | 9.932 | 10.10 | 259,546 | -0.11(-1.11%) |
Jun 25, 2021 | 10.08 | 10.26 | 9.965 | 10.22 | 646,576 | +0.14(+1.37%) |
Jun 24, 2021 | 10.16 | 10.16 | 9.900 | 10.08 | 176,157 | -0.02(-0.16%) |
Jun 23, 2021 | 10.16 | 10.18 | 10.05 | 10.09 | 239,634 | -0.06(-0.56%) |
Jun 22, 2021 | 10.21 | 10.22 | 10.03 | 10.15 | 198,098 | -0.07(-0.71%) |
Jun 21, 2021 | 10.01 | 10.24 | 9.940 | 10.22 | 233,252 | +0.23(+2.27%) |
Jun 18, 2021 | 10.26 | 10.30 | 9.965 | 9.997 | 503,078 | -0.33(-3.21%) |
Jun 17, 2021 | 10.28 | 10.35 | 10.17 | 10.33 | 408,644 | +0.06(+0.63%) |
Jun 16, 2021 | 10.31 | 10.37 | 10.20 | 10.26 | 148,329 | -0.02(-0.24%) |
Jun 15, 2021 | 10.39 | 10.45 | 10.22 | 10.29 | 194,203 | -0.02(-0.24%) |
Jun 14, 2021 | 10.32 | 10.32 | 10.20 | 10.31 | 206,442 | +0.00(+0.00%) |
Jun 11, 2021 | 10.38 | 10.38 | 10.23 | 10.31 | 192,923 | -0.06(-0.55%) |
Jun 10, 2021 | 10.41 | 10.47 | 10.32 | 10.37 | 230,508 | -0.03(-0.31%) |
Jun 09, 2021 | 10.21 | 10.43 | 10.15 | 10.40 | 293,254 | +0.25(+2.47%) |
Jun 08, 2021 | 10.05 | 10.19 | 10.01 | 10.15 | 288,885 | +0.16(+1.62%) |
Jun 07, 2021 | 9.803 | 10.07 | 9.799 | 9.989 | 230,058 | +0.28(+2.92%) |
Jun 04, 2021 | 9.981 | 9.981 | 9.641 | 9.706 | 227,693 | -0.16(-1.64%) |
Jun 03, 2021 | 9.689 | 10.12 | 9.673 | 9.867 | 272,707 | +0.23(+2.35%) |
Jun 02, 2021 | 9.697 | 9.714 | 9.552 | 9.641 | 157,028 | +0.02(+0.25%) |
Jun 01, 2021 | 9.487 | 9.665 | 9.455 | 9.617 | 210,567 | +0.26(+2.77%) |
May 28, 2021 | 9.430 | 9.511 | 9.317 | 9.357 | 200,955 | +0.00(+0.00%) |
May 27, 2021 | 9.390 | 9.519 | 9.357 | 9.357 | 196,792 | -0.02(-0.17%) |
May 26, 2021 | 9.187 | 9.414 | 9.139 | 9.374 | 157,201 | +0.23(+2.48%) |
May 25, 2021 | 9.414 | 9.422 | 9.139 | 9.147 | 262,578 | -0.27(-2.84%) |
May 24, 2021 | 9.220 | 9.459 | 9.163 | 9.414 | 174,374 | +0.20(+2.20%) |
May 21, 2021 | 9.082 | 9.212 | 9.018 | 9.212 | 293,748 | +0.19(+2.06%) |
May 20, 2021 | 8.912 | 9.042 | 8.815 | 9.026 | 114,777 | +0.05(+0.54%) |
May 19, 2021 | 9.042 | 9.042 | 8.702 | 8.977 | 183,970 | +0.00(+0.00%) |
May 18, 2021 | 8.864 | 9.090 | 8.856 | 8.977 | 160,536 | +0.02(+0.18%) |
May 17, 2021 | 8.880 | 9.001 | 8.807 | 8.961 | 192,241 | +0.03(+0.36%) |
May 14, 2021 | 8.888 | 8.985 | 8.815 | 8.928 | 199,126 | +0.13(+1.47%) |
May 13, 2021 | 8.556 | 8.864 | 8.548 | 8.799 | 196,233 | +0.25(+2.94%) |
May 12, 2021 | 8.686 | 8.734 | 8.483 | 8.548 | 174,940 | -0.14(-1.58%) |
May 11, 2021 | 8.742 | 8.758 | 8.564 | 8.686 | 277,475 | -0.12(-1.38%) |
May 10, 2021 | 9.293 | 9.309 | 8.807 | 8.807 | 395,296 | -0.36(-3.97%) |
May 07, 2021 | 9.374 | 9.390 | 9.171 | 9.171 | 348,732 | +0.11(+1.25%) |
May 06, 2021 | 8.928 | 9.074 | 8.880 | 9.058 | 167,116 | +0.13(+1.45%) |
May 05, 2021 | 8.953 | 9.139 | 8.807 | 8.928 | 244,430 | -0.12(-1.34%) |
May 04, 2021 | 9.236 | 9.340 | 9.018 | 9.050 | 226,770 | -0.19(-2.02%) |
May 03, 2021 | 9.018 | 9.293 | 8.928 | 9.236 | 218,649 | +0.39(+4.39%) |
Apr 30, 2021 | 8.831 | 8.904 | 8.799 | 8.848 | 147,009 | -0.02(-0.18%) |
Apr 29, 2021 | 8.977 | 9.042 | 8.856 | 8.864 | 125,500 | -0.01(-0.09%) |
Apr 28, 2021 | 8.920 | 8.953 | 8.856 | 8.872 | 92,963 | -0.02(-0.18%) |
Apr 27, 2021 | 8.912 | 8.993 | 8.848 | 8.888 | 166,808 | -0.06(-0.63%) |
Apr 26, 2021 | 9.026 | 9.090 | 8.912 | 8.945 | 119,228 | +0.00(+0.00%) |
Apr 23, 2021 | 8.953 | 9.048 | 8.872 | 8.945 | 181,229 | +0.05(+0.55%) |
Apr 22, 2021 | 8.985 | 9.042 | 8.880 | 8.896 | 182,720 | -0.05(-0.54%) |
Apr 21, 2021 | 8.945 | 9.131 | 8.904 | 8.945 | 171,056 | -0.02(-0.27%) |
Apr 20, 2021 | 8.961 | 9.058 | 8.888 | 8.969 | 116,843 | +0.01(+0.09%) |
Apr 19, 2021 | 8.961 | 8.985 | 8.825 | 8.961 | 218,337 | +0.00(+0.00%) |
Apr 16, 2021 | 9.042 | 9.107 | 8.880 | 8.961 | 189,383 | -0.02(-0.18%) |
Apr 15, 2021 | 8.896 | 8.985 | 8.815 | 8.977 | 121,779 | +0.13(+1.46%) |
Apr 14, 2021 | 8.945 | 9.065 | 8.839 | 8.848 | 159,029 | -0.07(-0.82%) |
Apr 13, 2021 | 8.864 | 8.977 | 8.775 | 8.920 | 149,290 | +0.06(+0.64%) |
Apr 12, 2021 | 8.775 | 8.896 | 8.702 | 8.864 | 134,732 | +0.06(+0.74%) |
Apr 09, 2021 | 8.742 | 8.848 | 8.669 | 8.799 | 184,441 | +0.06(+0.65%) |
Apr 08, 2021 | 8.864 | 9.009 | 8.694 | 8.742 | 297,898 | -0.16(-1.82%) |
Apr 07, 2021 | 8.824 | 8.960 | 8.784 | 8.904 | 361,136 | -0.01(-0.09%) |
Apr 06, 2021 | 8.928 | 9.096 | 8.880 | 8.912 | 409,650 | +0.03(+0.36%) |
Apr 05, 2021 | 9.040 | 9.208 | 8.697 | 8.880 | 409,295 | -0.14(-1.59%) |