Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.830 | 10.80 | 9.830 | 10.50 | 219,080 | +0.56(+5.63%) |
Jun 29, 2021 | 10.15 | 10.50 | 9.900 | 9.940 | 236,258 | -0.43(-4.15%) |
Jun 28, 2021 | 10.01 | 10.37 | 9.687 | 10.37 | 77,809 | +0.45(+4.54%) |
Jun 25, 2021 | 9.980 | 10.57 | 9.707 | 9.920 | 344,625 | -0.13(-1.29%) |
Jun 24, 2021 | 9.890 | 10.35 | 9.680 | 10.05 | 212,057 | +0.11(+1.11%) |
Jun 23, 2021 | 9.660 | 10.19 | 9.349 | 9.940 | 193,382 | -0.07(-0.70%) |
Jun 22, 2021 | 9.010 | 10.20 | 9.010 | 10.01 | 416,530 | +0.90(+9.88%) |
Jun 21, 2021 | 9.370 | 9.720 | 9.100 | 9.110 | 53,394 | -0.29(-3.09%) |
Jun 18, 2021 | 9.390 | 9.677 | 9.390 | 9.400 | 32,684 | +0.04(+0.43%) |
Jun 17, 2021 | 9.720 | 9.900 | 9.360 | 9.360 | 31,425 | -0.35(-3.60%) |
Jun 16, 2021 | 9.850 | 10.01 | 9.610 | 9.710 | 34,397 | -0.42(-4.15%) |
Jun 15, 2021 | 10.20 | 10.54 | 10.08 | 10.13 | 25,278 | -0.03(-0.30%) |
Jun 14, 2021 | 10.54 | 11.12 | 10.07 | 10.16 | 47,683 | -0.46(-4.33%) |
Jun 11, 2021 | 11.00 | 11.42 | 10.18 | 10.62 | 202,871 | -0.40(-3.63%) |
Jun 10, 2021 | 11.46 | 12.30 | 10.82 | 11.02 | 300,682 | -0.44(-3.84%) |
Jun 09, 2021 | 11.13 | 12.50 | 10.70 | 11.46 | 473,733 | +0.28(+2.50%) |
Jun 08, 2021 | 12.85 | 13.46 | 10.69 | 11.18 | 451,033 | -1.83(-14.07%) |
Jun 07, 2021 | 12.25 | 14.88 | 11.98 | 13.01 | 1,013,066 | +0.47(+3.75%) |
Jun 04, 2021 | 11.91 | 12.68 | 11.91 | 12.54 | 207,703 | -0.04(-0.32%) |
Jun 03, 2021 | 11.11 | 12.80 | 10.70 | 12.58 | 514,750 | +0.69(+5.80%) |
Jun 02, 2021 | 11.68 | 12.18 | 10.78 | 11.89 | 438,439 | +0.46(+4.02%) |
Jun 01, 2021 | 9.470 | 11.99 | 9.470 | 11.43 | 1,107,240 | +1.32(+13.06%) |
May 28, 2021 | 9.800 | 11.80 | 9.550 | 10.11 | 926,006 | +0.36(+3.69%) |
May 27, 2021 | 9.460 | 9.800 | 9.010 | 9.750 | 222,817 | +0.52(+5.63%) |
May 26, 2021 | 8.590 | 9.590 | 8.570 | 9.230 | 252,874 | -0.04(-0.43%) |
May 25, 2021 | 8.700 | 9.500 | 8.500 | 9.270 | 320,497 | +0.56(+6.43%) |
May 24, 2021 | 8.000 | 8.890 | 8.000 | 8.710 | 199,797 | +0.02(+0.23%) |
May 21, 2021 | 8.750 | 9.215 | 8.500 | 8.690 | 236,610 | -0.13(-1.47%) |
May 20, 2021 | 8.800 | 9.630 | 8.550 | 8.820 | 622,818 | +0.28(+3.28%) |
May 19, 2021 | 8.160 | 8.778 | 8.000 | 8.540 | 464,202 | +0.02(+0.23%) |
May 18, 2021 | 8.110 | 8.682 | 8.110 | 8.520 | 180,755 | +0.42(+5.19%) |
May 17, 2021 | 8.300 | 8.478 | 8.000 | 8.100 | 187,594 | -0.56(-6.47%) |
May 14, 2021 | 7.600 | 10.90 | 7.260 | 8.660 | 1,690,748 | +0.95(+12.32%) |
May 13, 2021 | 7.100 | 8.670 | 6.510 | 7.710 | 755,823 | +0.80(+11.58%) |
May 12, 2021 | 7.530 | 7.640 | 6.800 | 6.910 | 105,410 | -0.57(-7.62%) |
May 11, 2021 | 7.450 | 8.636 | 7.113 | 7.480 | 567,620 | -0.08(-1.06%) |
May 10, 2021 | 8.380 | 8.390 | 7.410 | 7.560 | 98,149 | -0.26(-3.32%) |
May 07, 2021 | 8.270 | 8.740 | 7.750 | 7.820 | 171,400 | -0.58(-6.90%) |
May 06, 2021 | 8.890 | 8.890 | 8.300 | 8.400 | 105,149 | -0.49(-5.51%) |
May 05, 2021 | 9.100 | 9.830 | 8.670 | 8.890 | 238,464 | -0.20(-2.20%) |
May 04, 2021 | 9.970 | 10.00 | 9.000 | 9.090 | 140,450 | -0.85(-8.55%) |
May 03, 2021 | 10.43 | 10.89 | 9.710 | 9.940 | 195,383 | -0.56(-5.33%) |
Apr 30, 2021 | 10.18 | 12.20 | 10.10 | 10.50 | 766,800 | +0.12(+1.16%) |
Apr 29, 2021 | 10.76 | 10.96 | 10.22 | 10.38 | 98,715 | -0.23(-2.17%) |
Apr 28, 2021 | 10.65 | 10.99 | 10.59 | 10.61 | 143,597 | -0.11(-1.03%) |
Apr 27, 2021 | 11.00 | 11.66 | 10.52 | 10.72 | 247,814 | -0.94(-8.06%) |
Apr 26, 2021 | 9.930 | 12.50 | 9.890 | 11.66 | 470,569 | +1.77(+17.90%) |
Apr 23, 2021 | 10.10 | 10.40 | 9.760 | 9.890 | 198,300 | -0.20(-1.98%) |
Apr 22, 2021 | 9.650 | 10.46 | 9.510 | 10.09 | 461,788 | +0.71(+7.57%) |
Apr 21, 2021 | 10.01 | 10.08 | 9.300 | 9.380 | 212,256 | -0.80(-7.86%) |
Apr 20, 2021 | 10.68 | 10.82 | 10.17 | 10.18 | 377,738 | -0.81(-7.41%) |
Apr 19, 2021 | 11.00 | 11.19 | 10.35 | 10.99 | 311,335 | +0.10(+0.96%) |
Apr 16, 2021 | 11.00 | 11.49 | 10.69 | 10.89 | 554,700 | -0.31(-2.77%) |
Apr 15, 2021 | 11.30 | 11.61 | 10.50 | 11.20 | 829,735 | +0.01(+0.09%) |
Apr 14, 2021 | 10.55 | 11.78 | 10.55 | 11.19 | 1,553,714 | +0.77(+7.39%) |
Apr 13, 2021 | 10.50 | 12.00 | 10.20 | 10.42 | 1,076,183 | -0.42(-3.87%) |
Apr 12, 2021 | 9.270 | 14.00 | 9.063 | 10.84 | 7,918,340 | +0.75(+7.43%) |
Apr 09, 2021 | 10.85 | 11.16 | 10.00 | 10.09 | 741,700 | -1.55(-13.32%) |
Apr 08, 2021 | 11.45 | 11.89 | 10.34 | 11.64 | 2,077,592 | -0.96(-7.62%) |
Apr 07, 2021 | 13.85 | 15.00 | 10.50 | 12.60 | 8,208,739 | -0.40(-3.08%) |
Apr 06, 2021 | 13.50 | 16.00 | 11.34 | 13.00 | 30,309,400 | +1.53(+13.34%) |
Apr 05, 2021 | 9.400 | 17.25 | 9.280 | 11.47 | 47,116,264 | +1.77(+18.25%) |