Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2021 | 9.990 | 9.990 | 9.990 | 0 | +0.32(+3.31%) | |
Jun 23, 2021 | 9.500 | 10.01 | 9.221 | 9.670 | 2,304,128 | +0.28(+2.98%) |
Jun 22, 2021 | 9.550 | 9.740 | 8.840 | 9.390 | 2,236,523 | -0.11(-1.16%) |
Jun 21, 2021 | 9.800 | 9.820 | 9.420 | 9.500 | 2,475,839 | -0.36(-3.65%) |
Jun 18, 2021 | 9.910 | 9.950 | 9.720 | 9.860 | 3,092,926 | -0.12(-1.20%) |
Jun 17, 2021 | 10.00 | 10.00 | 9.970 | 9.980 | 3,804,204 | -0.02(-0.20%) |
Jun 16, 2021 | 10.00 | 10.01 | 9.980 | 10.00 | 1,385,596 | -0.02(-0.20%) |
Jun 15, 2021 | 10.05 | 10.07 | 10.00 | 10.02 | 4,925,193 | +0.04(+0.40%) |
Jun 14, 2021 | 10.01 | 10.02 | 9.980 | 9.980 | 1,324,216 | -0.01(-0.10%) |
Jun 11, 2021 | 10.05 | 10.05 | 9.990 | 9.990 | 1,413,377 | -0.02(-0.20%) |
Jun 10, 2021 | 10.05 | 10.05 | 9.997 | 10.01 | 2,353,134 | +0.01(+0.10%) |
Jun 09, 2021 | 10.05 | 10.07 | 9.980 | 10.00 | 2,122,049 | +0.01(+0.10%) |
Jun 08, 2021 | 9.990 | 10.02 | 9.970 | 9.990 | 2,078,973 | +0.02(+0.20%) |
Jun 07, 2021 | 9.970 | 9.980 | 9.960 | 9.970 | 1,942,705 | +0.00(+0.00%) |
Jun 04, 2021 | 9.950 | 9.970 | 9.950 | 9.970 | 1,236,367 | +0.01(+0.10%) |
Jun 03, 2021 | 9.950 | 9.970 | 9.950 | 9.960 | 1,501,650 | +0.01(+0.10%) |
Jun 02, 2021 | 9.940 | 9.970 | 9.940 | 9.950 | 1,726,424 | +0.01(+0.10%) |
Jun 01, 2021 | 9.970 | 9.970 | 9.935 | 9.940 | 1,680,508 | -0.02(-0.20%) |
May 28, 2021 | 9.950 | 9.975 | 9.950 | 9.960 | 1,017,262 | +0.00(+0.00%) |
May 27, 2021 | 9.960 | 9.965 | 9.940 | 9.960 | 696,545 | +0.00(+0.00%) |
May 26, 2021 | 9.940 | 9.970 | 9.938 | 9.960 | 1,615,656 | +0.08(+0.81%) |
May 25, 2021 | 9.940 | 9.950 | 9.870 | 9.880 | 257,706 | -0.03(-0.30%) |
May 24, 2021 | 9.900 | 9.930 | 9.850 | 9.910 | 981,545 | +0.04(+0.41%) |
May 21, 2021 | 9.850 | 9.880 | 9.850 | 9.870 | 867,622 | +0.01(+0.10%) |
May 20, 2021 | 9.850 | 9.880 | 9.840 | 9.860 | 372,837 | +0.03(+0.31%) |
May 19, 2021 | 9.850 | 9.870 | 9.830 | 9.830 | 468,511 | -0.03(-0.30%) |
May 18, 2021 | 9.890 | 9.890 | 9.850 | 9.860 | 502,265 | +0.00(+0.00%) |
May 17, 2021 | 9.840 | 9.930 | 9.840 | 9.860 | 330,550 | +0.01(+0.10%) |
May 14, 2021 | 9.870 | 9.896 | 9.850 | 9.850 | 748,021 | -0.01(-0.10%) |
May 13, 2021 | 9.880 | 9.890 | 9.830 | 9.860 | 1,992,901 | +0.01(+0.10%) |
May 12, 2021 | 9.830 | 9.880 | 9.830 | 9.850 | 561,974 | -0.02(-0.20%) |
May 11, 2021 | 9.890 | 9.910 | 9.840 | 9.870 | 1,856,647 | -0.03(-0.30%) |
May 10, 2021 | 9.990 | 10.02 | 9.895 | 9.900 | 916,347 | -0.01(-0.10%) |
May 07, 2021 | 9.920 | 10.01 | 9.900 | 9.910 | 837,063 | -0.01(-0.10%) |
May 06, 2021 | 10.05 | 10.10 | 9.880 | 9.920 | 1,104,733 | -0.13(-1.29%) |
May 05, 2021 | 10.12 | 10.13 | 10.05 | 10.05 | 1,355,364 | -0.05(-0.50%) |
May 04, 2021 | 10.11 | 10.14 | 10.03 | 10.10 | 919,008 | +0.03(+0.30%) |
May 03, 2021 | 10.11 | 10.15 | 10.02 | 10.07 | 1,161,252 | +0.04(+0.40%) |
Apr 30, 2021 | 10.02 | 10.06 | 10.00 | 10.03 | 439,900 | +0.01(+0.10%) |
Apr 29, 2021 | 10.06 | 10.08 | 9.990 | 10.02 | 849,488 | -0.04(-0.40%) |
Apr 28, 2021 | 10.08 | 10.11 | 10.05 | 10.06 | 509,303 | +0.03(+0.30%) |
Apr 27, 2021 | 10.10 | 10.22 | 10.01 | 10.03 | 1,028,421 | -0.05(-0.50%) |
Apr 26, 2021 | 10.01 | 10.08 | 10.01 | 10.08 | 429,190 | +0.06(+0.60%) |
Apr 23, 2021 | 9.980 | 10.04 | 9.965 | 10.02 | 556,200 | +0.04(+0.40%) |
Apr 22, 2021 | 10.05 | 10.05 | 9.950 | 9.980 | 749,645 | -0.02(-0.20%) |
Apr 21, 2021 | 9.950 | 10.02 | 9.920 | 10.00 | 898,026 | +0.05(+0.50%) |
Apr 20, 2021 | 9.970 | 10.02 | 9.920 | 9.950 | 2,581,600 | -0.08(-0.80%) |
Apr 19, 2021 | 10.08 | 10.18 | 9.950 | 10.03 | 2,338,002 | +0.02(+0.20%) |
Apr 16, 2021 | 10.01 | 10.06 | 9.960 | 10.01 | 1,147,400 | -0.03(-0.30%) |
Apr 15, 2021 | 10.16 | 10.18 | 10.00 | 10.04 | 1,312,065 | -0.12(-1.18%) |
Apr 14, 2021 | 10.20 | 10.26 | 10.13 | 10.16 | 637,505 | -0.04(-0.39%) |
Apr 13, 2021 | 10.22 | 10.27 | 10.19 | 10.20 | 588,657 | -0.10(-0.97%) |
Apr 12, 2021 | 10.34 | 10.36 | 10.18 | 10.30 | 567,510 | +0.00(+0.00%) |
Apr 09, 2021 | 10.39 | 10.40 | 10.25 | 10.30 | 1,022,900 | -0.09(-0.87%) |
Apr 08, 2021 | 10.29 | 10.44 | 10.26 | 10.39 | 695,763 | +0.09(+0.87%) |
Apr 07, 2021 | 10.18 | 10.35 | 10.16 | 10.30 | 895,405 | +0.12(+1.18%) |
Apr 06, 2021 | 10.22 | 10.34 | 10.14 | 10.18 | 766,149 | -0.05(-0.49%) |
Apr 05, 2021 | 10.31 | 10.38 | 10.19 | 10.23 | 521,291 | -0.09(-0.87%) |