Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 11.45 | 11.45 | 11.45 | 0 | +0.50(+4.57%) | |
Jun 29, 2021 | 10.95 | 11.00 | 10.81 | 10.95 | 9,861 | +0.25(+2.34%) |
Jun 28, 2021 | 10.22 | 10.99 | 10.22 | 10.70 | 8,681 | +0.43(+4.19%) |
Jun 25, 2021 | 10.21 | 10.27 | 10.20 | 10.27 | 2,690 | +0.07(+0.69%) |
Jun 24, 2021 | 10.15 | 10.25 | 10.15 | 10.20 | 2,906 | +0.05(+0.49%) |
Jun 23, 2021 | 10.00 | 10.15 | 10.00 | 10.15 | 4,100 | +0.12(+1.20%) |
Jun 22, 2021 | 9.820 | 10.03 | 9.800 | 10.03 | 8,564 | +0.23(+2.35%) |
Jun 21, 2021 | 10.06 | 10.10 | 9.750 | 9.800 | 10,416 | -0.30(-2.97%) |
Jun 18, 2021 | 10.00 | 10.20 | 10.00 | 10.10 | 4,367 | +0.09(+0.90%) |
Jun 17, 2021 | 10.00 | 10.05 | 9.950 | 10.01 | 12,041 | -0.24(-2.34%) |
Jun 16, 2021 | 10.02 | 10.25 | 10.00 | 10.25 | 3,207 | +0.11(+1.08%) |
Jun 15, 2021 | 10.05 | 10.14 | 10.00 | 10.14 | 1,040 | -0.08(-0.78%) |
Jun 14, 2021 | 10.20 | 10.29 | 10.18 | 10.22 | 1,620 | +0.02(+0.20%) |
Jun 11, 2021 | 10.09 | 10.20 | 10.05 | 10.20 | 2,387 | +0.20(+2.00%) |
Jun 10, 2021 | 10.15 | 10.21 | 10.00 | 10.00 | 7,250 | -0.20(-1.96%) |
Jun 09, 2021 | 10.20 | 10.20 | 10.14 | 10.20 | 4,646 | +0.26(+2.62%) |
Jun 08, 2021 | 9.940 | 9.940 | 9.940 | 9.940 | 201 | -0.16(-1.58%) |
Jun 07, 2021 | 9.890 | 10.10 | 9.890 | 10.10 | 9,141 | +0.05(+0.50%) |
Jun 04, 2021 | 10.15 | 10.15 | 10.05 | 10.05 | 2,901 | -0.22(-2.14%) |
Jun 03, 2021 | 10.05 | 10.39 | 10.05 | 10.27 | 3,242 | +0.27(+2.70%) |
Jun 02, 2021 | 10.03 | 10.20 | 9.990 | 10.00 | 11,045 | -0.08(-0.79%) |
Jun 01, 2021 | 9.750 | 10.08 | 9.710 | 10.08 | 3,168 | +0.45(+4.67%) |
May 31, 2021 | 9.810 | 9.810 | 9.610 | 9.630 | 3,419 | -0.12(-1.23%) |
May 28, 2021 | 9.800 | 9.850 | 9.550 | 9.750 | 10,470 | -0.08(-0.81%) |
May 27, 2021 | 9.900 | 9.970 | 9.700 | 9.830 | 19,762 | -0.13(-1.31%) |
May 26, 2021 | 10.00 | 10.00 | 9.950 | 9.960 | 3,901 | -0.04(-0.40%) |
May 25, 2021 | 10.07 | 10.13 | 9.980 | 10.00 | 4,485 | -0.13(-1.28%) |
May 21, 2021 | 10.13 | 10.13 | 10.13 | 0 | -0.02(-0.20%) | |
May 20, 2021 | 10.00 | 10.15 | 10.00 | 10.15 | 1,177 | +0.14(+1.40%) |
May 19, 2021 | 10.13 | 10.17 | 9.950 | 10.01 | 11,020 | -0.19(-1.86%) |
May 18, 2021 | 10.20 | 10.28 | 10.13 | 10.20 | 8,574 | -0.01(-0.10%) |
May 17, 2021 | 10.18 | 10.28 | 10.18 | 10.21 | 1,650 | -0.07(-0.68%) |
May 14, 2021 | 10.30 | 10.35 | 10.20 | 10.28 | 9,038 | -0.02(-0.19%) |
May 13, 2021 | 10.60 | 10.60 | 10.25 | 10.30 | 14,200 | -0.25(-2.37%) |
May 12, 2021 | 10.40 | 10.55 | 10.28 | 10.55 | 10,100 | +0.15(+1.44%) |
May 11, 2021 | 10.57 | 10.57 | 10.30 | 10.40 | 3,980 | -0.20(-1.89%) |
May 10, 2021 | 10.80 | 10.80 | 10.50 | 10.60 | 5,382 | -0.28(-2.57%) |
May 07, 2021 | 10.90 | 10.95 | 10.88 | 10.88 | 4,317 | +0.03(+0.28%) |
May 06, 2021 | 10.95 | 11.00 | 10.84 | 10.85 | 6,360 | -0.09(-0.82%) |
May 05, 2021 | 10.96 | 10.96 | 10.89 | 10.94 | 3,701 | -0.06(-0.55%) |
May 04, 2021 | 11.01 | 11.14 | 10.89 | 11.00 | 6,183 | -0.10(-0.90%) |
May 03, 2021 | 11.14 | 11.16 | 11.08 | 11.10 | 10,554 | +0.02(+0.18%) |
Apr 30, 2021 | 10.95 | 11.15 | 10.95 | 11.08 | 7,511 | -0.02(-0.18%) |
Apr 29, 2021 | 10.89 | 11.10 | 10.89 | 11.10 | 6,618 | +0.17(+1.56%) |
Apr 28, 2021 | 10.99 | 11.02 | 10.85 | 10.93 | 6,780 | -0.07(-0.64%) |
Apr 27, 2021 | 11.00 | 11.00 | 10.90 | 11.00 | 5,038 | +0.00(+0.00%) |
Apr 26, 2021 | 11.00 | 11.00 | 10.93 | 11.00 | 3,045 | +0.00(+0.00%) |
Apr 23, 2021 | 11.00 | 11.09 | 10.65 | 11.00 | 17,209 | -0.08(-0.72%) |
Apr 22, 2021 | 11.00 | 11.08 | 10.90 | 11.08 | 6,920 | +0.08(+0.73%) |
Apr 21, 2021 | 10.90 | 11.04 | 10.90 | 11.00 | 3,020 | +0.04(+0.36%) |
Apr 20, 2021 | 10.96 | 11.09 | 10.90 | 10.96 | 7,131 | -0.05(-0.45%) |
Apr 19, 2021 | 11.40 | 11.42 | 11.00 | 11.01 | 9,377 | -0.35(-3.08%) |
Apr 16, 2021 | 11.42 | 11.71 | 11.25 | 11.36 | 10,901 | -0.39(-3.32%) |
Apr 15, 2021 | 11.45 | 11.75 | 11.45 | 11.75 | 15,033 | +0.48(+4.26%) |
Apr 14, 2021 | 11.12 | 11.35 | 11.10 | 11.27 | 66,173 | +0.17(+1.53%) |
Apr 13, 2021 | 10.62 | 11.10 | 10.62 | 11.10 | 12,637 | +0.35(+3.26%) |
Apr 12, 2021 | 10.80 | 10.80 | 10.68 | 10.75 | 4,060 | +0.05(+0.47%) |
Apr 09, 2021 | 10.40 | 10.80 | 10.40 | 10.70 | 11,538 | +0.22(+2.10%) |
Apr 08, 2021 | 10.49 | 10.53 | 10.38 | 10.48 | 18,751 | +0.11(+1.06%) |
Apr 07, 2021 | 10.26 | 10.41 | 10.25 | 10.37 | 12,890 | +0.10(+0.97%) |
Apr 06, 2021 | 10.22 | 10.30 | 10.22 | 10.27 | 5,882 | +0.06(+0.59%) |
Apr 05, 2021 | 10.31 | 10.31 | 10.15 | 10.21 | 21,084 | -0.14(-1.35%) |