Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.39 | 10.64 | 10.29 | 10.57 | 53,996 | +0.11(+1.10%) |
Jun 29, 2021 | 10.38 | 10.55 | 10.33 | 10.45 | 51,438 | -0.17(-1.62%) |
Jun 28, 2021 | 10.43 | 10.73 | 10.27 | 10.63 | 150,147 | -0.13(-1.20%) |
Jun 25, 2021 | 10.71 | 10.78 | 10.55 | 10.76 | 70,290 | -0.12(-1.12%) |
Jun 24, 2021 | 10.82 | 10.93 | 10.79 | 10.88 | 52,448 | +0.33(+3.12%) |
Jun 23, 2021 | 10.37 | 10.74 | 10.37 | 10.55 | 79,462 | +0.36(+3.52%) |
Jun 22, 2021 | 10.20 | 10.42 | 10.12 | 10.19 | 42,075 | -0.29(-2.80%) |
Jun 21, 2021 | 10.09 | 10.64 | 10.03 | 10.48 | 52,317 | +0.27(+2.59%) |
Jun 18, 2021 | 9.931 | 10.30 | 9.816 | 10.22 | 80,293 | -0.16(-1.59%) |
Jun 17, 2021 | 10.30 | 10.54 | 10.29 | 10.38 | 75,213 | -0.13(-1.23%) |
Jun 16, 2021 | 10.44 | 10.77 | 10.40 | 10.51 | 59,167 | -0.24(-2.20%) |
Jun 15, 2021 | 10.61 | 10.78 | 10.55 | 10.75 | 33,482 | -0.02(-0.20%) |
Jun 14, 2021 | 10.78 | 10.96 | 10.76 | 10.77 | 104,699 | +0.33(+3.16%) |
Jun 11, 2021 | 10.69 | 10.73 | 10.43 | 10.44 | 46,919 | -0.09(-0.88%) |
Jun 10, 2021 | 10.33 | 10.56 | 10.33 | 10.53 | 48,775 | +0.20(+1.94%) |
Jun 09, 2021 | 10.24 | 10.43 | 10.15 | 10.33 | 64,180 | +0.11(+1.05%) |
Jun 08, 2021 | 10.30 | 10.33 | 10.15 | 10.22 | 54,826 | -0.08(-0.76%) |
Jun 07, 2021 | 10.35 | 10.42 | 10.15 | 10.30 | 81,213 | -0.21(-1.98%) |
Jun 04, 2021 | 10.47 | 10.57 | 10.40 | 10.51 | 47,409 | +0.10(+0.96%) |
Jun 03, 2021 | 10.74 | 10.75 | 10.39 | 10.41 | 56,730 | -0.51(-4.66%) |
Jun 02, 2021 | 10.93 | 10.93 | 10.76 | 10.92 | 56,385 | +0.21(+1.94%) |
Jun 01, 2021 | 10.86 | 10.91 | 10.68 | 10.71 | 93,936 | -0.04(-0.33%) |
May 28, 2021 | 10.27 | 10.85 | 10.27 | 10.75 | 146,137 | +0.52(+5.05%) |
May 27, 2021 | 10.11 | 10.30 | 10.05 | 10.23 | 78,059 | -0.04(-0.41%) |
May 26, 2021 | 10.18 | 10.36 | 9.918 | 10.27 | 126,109 | +0.05(+0.48%) |
May 25, 2021 | 10.18 | 10.39 | 10.05 | 10.22 | 100,619 | -0.17(-1.68%) |
May 24, 2021 | 10.40 | 10.85 | 10.19 | 10.40 | 178,441 | +0.01(+0.13%) |
May 21, 2021 | 9.506 | 10.38 | 9.380 | 10.38 | 193,066 | +1.03(+11.04%) |
May 20, 2021 | 9.143 | 9.485 | 9.094 | 9.352 | 62,341 | +0.24(+2.68%) |
May 19, 2021 | 8.940 | 9.213 | 8.815 | 9.108 | 42,381 | +0.13(+1.48%) |
May 18, 2021 | 8.912 | 9.101 | 8.829 | 8.975 | 39,180 | +0.01(+0.16%) |
May 17, 2021 | 8.550 | 8.996 | 8.445 | 8.961 | 40,719 | +0.45(+5.33%) |
May 14, 2021 | 8.431 | 8.508 | 8.410 | 8.508 | 26,351 | +0.20(+2.44%) |
May 13, 2021 | 8.354 | 8.368 | 8.166 | 8.305 | 21,740 | +0.01(+0.08%) |
May 12, 2021 | 8.312 | 8.382 | 8.180 | 8.298 | 59,190 | -0.09(-1.08%) |
May 11, 2021 | 8.256 | 8.445 | 8.228 | 8.389 | 26,739 | -0.10(-1.15%) |
May 10, 2021 | 8.515 | 8.556 | 8.459 | 8.487 | 23,595 | +0.08(+0.91%) |
May 07, 2021 | 8.228 | 8.494 | 8.228 | 8.410 | 47,842 | -0.01(-0.08%) |
May 06, 2021 | 8.180 | 8.417 | 8.124 | 8.417 | 45,978 | -0.18(-2.11%) |
May 05, 2021 | 8.445 | 8.641 | 8.354 | 8.598 | 39,576 | +0.24(+2.84%) |
May 04, 2021 | 8.361 | 8.466 | 8.103 | 8.361 | 65,841 | -0.15(-1.72%) |
May 03, 2021 | 8.375 | 8.550 | 8.375 | 8.508 | 37,842 | +0.29(+3.48%) |
Apr 30, 2021 | 8.291 | 8.296 | 8.204 | 8.221 | 44,990 | -0.15(-1.75%) |
Apr 29, 2021 | 8.340 | 8.375 | 8.152 | 8.368 | 31,049 | +0.01(+0.08%) |
Apr 28, 2021 | 8.305 | 8.361 | 8.152 | 8.361 | 38,753 | +0.01(+0.17%) |
Apr 27, 2021 | 8.375 | 8.379 | 8.326 | 8.347 | 16,218 | -0.03(-0.33%) |
Apr 26, 2021 | 8.382 | 8.410 | 8.270 | 8.375 | 67,311 | +0.28(+3.45%) |
Apr 23, 2021 | 7.991 | 8.194 | 7.928 | 8.096 | 69,062 | +0.10(+1.31%) |
Apr 22, 2021 | 8.019 | 8.019 | 7.956 | 7.991 | 25,511 | +0.02(+0.26%) |
Apr 21, 2021 | 7.789 | 8.054 | 7.775 | 7.970 | 52,404 | +0.36(+4.77%) |
Apr 20, 2021 | 8.368 | 8.410 | 7.363 | 7.607 | 202,937 | -0.81(-9.62%) |
Apr 19, 2021 | 8.194 | 8.480 | 8.159 | 8.417 | 174,229 | +0.25(+3.08%) |
Apr 16, 2021 | 7.886 | 8.305 | 7.866 | 8.166 | 151,306 | +0.31(+4.00%) |
Apr 15, 2021 | 7.572 | 7.914 | 7.405 | 7.852 | 216,740 | +0.55(+7.55%) |
Apr 14, 2021 | 6.833 | 7.314 | 6.784 | 7.300 | 231,766 | +0.98(+15.58%) |
Apr 13, 2021 | 6.281 | 6.463 | 6.205 | 6.316 | 86,497 | +0.10(+1.69%) |
Apr 12, 2021 | 6.274 | 6.334 | 6.177 | 6.211 | 59,153 | -0.18(-2.79%) |
Apr 09, 2021 | 6.309 | 6.463 | 6.309 | 6.389 | 22,352 | +0.02(+0.38%) |
Apr 08, 2021 | 6.421 | 6.623 | 6.358 | 6.365 | 138,761 | +0.02(+0.33%) |
Apr 07, 2021 | 6.274 | 6.365 | 6.236 | 6.344 | 29,920 | +0.08(+1.22%) |
Apr 06, 2021 | 6.211 | 6.309 | 6.163 | 6.267 | 17,036 | +0.07(+1.13%) |
Apr 05, 2021 | 6.337 | 6.337 | 6.073 | 6.198 | 123,362 | -0.12(-1.88%) |