Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.34 | 10.44 | 10.31 | 10.41 | 2,264,944 | -0.02(-0.19%) |
Jun 29, 2021 | 10.58 | 10.60 | 10.43 | 10.43 | 3,645,557 | -0.06(-0.57%) |
Jun 28, 2021 | 10.57 | 10.59 | 10.45 | 10.49 | 4,757,961 | -0.20(-1.86%) |
Jun 25, 2021 | 10.62 | 10.71 | 10.57 | 10.69 | 6,459,825 | +0.18(+1.70%) |
Jun 24, 2021 | 10.40 | 10.53 | 10.38 | 10.51 | 6,749,198 | +0.39(+3.82%) |
Jun 23, 2021 | 10.15 | 10.19 | 10.10 | 10.12 | 3,413,572 | +0.04(+0.39%) |
Jun 22, 2021 | 10.08 | 10.13 | 10.03 | 10.08 | 4,753,554 | -0.10(-0.97%) |
Jun 21, 2021 | 10.11 | 10.20 | 10.09 | 10.18 | 4,079,769 | +0.09(+0.88%) |
Jun 18, 2021 | 10.15 | 10.26 | 10.05 | 10.09 | 8,541,064 | -0.25(-2.40%) |
Jun 17, 2021 | 10.57 | 10.60 | 10.27 | 10.34 | 7,321,036 | -0.27(-2.53%) |
Jun 16, 2021 | 10.65 | 10.66 | 10.50 | 10.61 | 5,803,608 | -0.07(-0.65%) |
Jun 15, 2021 | 10.63 | 10.73 | 10.61 | 10.68 | 4,635,647 | +0.10(+0.94%) |
Jun 14, 2021 | 10.65 | 10.66 | 10.57 | 10.58 | 3,933,795 | -0.04(-0.37%) |
Jun 11, 2021 | 10.64 | 10.68 | 10.59 | 10.62 | 3,776,489 | +0.02(+0.19%) |
Jun 10, 2021 | 10.75 | 10.77 | 10.60 | 10.60 | 3,791,657 | -0.10(-0.93%) |
Jun 09, 2021 | 10.82 | 10.83 | 10.69 | 10.70 | 4,322,861 | -0.15(-1.37%) |
Jun 08, 2021 | 10.84 | 10.90 | 10.76 | 10.85 | 7,781,332 | -0.18(-1.62%) |
Jun 07, 2021 | 11.05 | 11.06 | 11.02 | 11.03 | 5,436,983 | -0.07(-0.63%) |
Jun 04, 2021 | 11.07 | 11.11 | 11.03 | 11.10 | 6,051,371 | +0.03(+0.27%) |
Jun 03, 2021 | 11.02 | 11.08 | 11.00 | 11.07 | 6,275,885 | +0.03(+0.27%) |
Jun 02, 2021 | 10.97 | 11.04 | 10.95 | 11.04 | 6,261,838 | -0.02(-0.18%) |
Jun 01, 2021 | 11.03 | 11.10 | 11.03 | 11.06 | 8,794,970 | +0.12(+1.09%) |
May 28, 2021 | 10.88 | 10.97 | 10.86 | 10.94 | 11,314,791 | -0.12(-1.08%) |
May 27, 2021 | 10.81 | 11.07 | 10.80 | 11.06 | 13,020,626 | +0.26(+2.39%) |
May 26, 2021 | 10.54 | 10.84 | 10.53 | 10.80 | 11,883,445 | +0.10(+0.93%) |
May 25, 2021 | 10.79 | 10.84 | 10.69 | 10.70 | 10,923,935 | +0.01(+0.09%) |
May 24, 2021 | 10.65 | 10.71 | 10.60 | 10.69 | 4,845,855 | +0.08(+0.75%) |
May 21, 2021 | 10.60 | 10.66 | 10.58 | 10.61 | 10,121,612 | -0.07(-0.65%) |
May 20, 2021 | 10.38 | 10.71 | 10.34 | 10.68 | 18,218,728 | +0.30(+2.87%) |
May 19, 2021 | 10.23 | 10.41 | 10.14 | 10.38 | 11,885,190 | +0.05(+0.48%) |
May 18, 2021 | 10.44 | 10.46 | 10.33 | 10.33 | 6,273,186 | -0.10(-0.95%) |
May 17, 2021 | 10.33 | 10.44 | 10.29 | 10.43 | 7,009,595 | +0.06(+0.57%) |
May 14, 2021 | 10.27 | 10.40 | 10.26 | 10.37 | 5,802,896 | +0.17(+1.65%) |
May 13, 2021 | 9.944 | 10.21 | 9.934 | 10.20 | 5,945,962 | +0.21(+2.08%) |
May 12, 2021 | 10.09 | 10.16 | 9.974 | 9.994 | 4,378,889 | -0.03(-0.30%) |
May 11, 2021 | 9.964 | 10.09 | 9.943 | 10.02 | 5,501,612 | -0.05(-0.49%) |
May 10, 2021 | 10.17 | 10.21 | 10.07 | 10.07 | 5,549,051 | -0.24(-2.31%) |
May 07, 2021 | 10.16 | 10.31 | 10.14 | 10.31 | 7,366,535 | +0.02(+0.19%) |
May 06, 2021 | 10.23 | 10.30 | 10.19 | 10.29 | 8,059,375 | +0.00(+0.00%) |
May 05, 2021 | 10.22 | 10.30 | 10.11 | 10.29 | 5,609,517 | +0.03(+0.29%) |
May 04, 2021 | 10.34 | 10.37 | 10.15 | 10.26 | 5,818,618 | -0.21(-2.04%) |
May 03, 2021 | 10.46 | 10.53 | 10.42 | 10.48 | 4,041,557 | +0.04(+0.38%) |
Apr 30, 2021 | 10.51 | 10.51 | 10.38 | 10.44 | 5,939,412 | -0.16(-1.49%) |
Apr 29, 2021 | 10.57 | 10.63 | 10.50 | 10.59 | 6,443,938 | -0.04(-0.37%) |
Apr 28, 2021 | 10.48 | 10.66 | 10.46 | 10.63 | 7,171,181 | +0.16(+1.51%) |
Apr 27, 2021 | 10.39 | 10.49 | 10.36 | 10.48 | 6,490,729 | +0.34(+3.31%) |
Apr 26, 2021 | 10.09 | 10.29 | 10.07 | 10.14 | 10,974,383 | -0.18(-1.72%) |
Apr 23, 2021 | 9.883 | 10.33 | 9.824 | 10.32 | 19,845,072 | +0.43(+4.40%) |
Apr 22, 2021 | 9.764 | 10.13 | 9.745 | 9.883 | 18,671,342 | -0.37(-3.56%) |
Apr 21, 2021 | 9.932 | 10.25 | 9.893 | 10.25 | 8,276,360 | +0.09(+0.88%) |
Apr 20, 2021 | 10.34 | 10.37 | 10.12 | 10.16 | 9,554,805 | -0.40(-3.83%) |
Apr 19, 2021 | 10.58 | 10.64 | 10.51 | 10.56 | 4,384,444 | -0.15(-1.38%) |
Apr 16, 2021 | 10.55 | 10.71 | 10.52 | 10.71 | 5,659,964 | +0.09(+0.84%) |
Apr 15, 2021 | 10.54 | 10.62 | 10.48 | 10.62 | 5,602,429 | +0.12(+1.13%) |
Apr 14, 2021 | 10.44 | 10.59 | 10.43 | 10.50 | 6,756,251 | +0.01(+0.09%) |
Apr 13, 2021 | 10.51 | 10.52 | 10.44 | 10.49 | 6,421,756 | -0.08(-0.75%) |
Apr 12, 2021 | 10.52 | 10.60 | 10.51 | 10.57 | 4,837,310 | +0.06(+0.56%) |
Apr 09, 2021 | 10.49 | 10.55 | 10.44 | 10.51 | 12,211,246 | -0.30(-2.74%) |
Apr 08, 2021 | 10.78 | 10.84 | 10.70 | 10.81 | 5,953,397 | +0.08(+0.74%) |
Apr 07, 2021 | 10.78 | 10.83 | 10.69 | 10.73 | 9,592,370 | -0.10(-0.91%) |
Apr 06, 2021 | 10.70 | 10.83 | 10.66 | 10.83 | 18,536,430 | +0.10(+0.92%) |
Apr 05, 2021 | 10.84 | 10.86 | 10.71 | 10.73 | 7,932,815 | +0.17(+1.59%) |