Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.48 | 10.72 | 10.43 | 10.70 | 1,478,449 | +0.29(+2.75%) |
Jun 29, 2021 | 10.47 | 10.63 | 10.34 | 10.41 | 1,613,313 | -0.05(-0.51%) |
Jun 28, 2021 | 10.48 | 10.52 | 10.10 | 10.47 | 3,105,371 | -0.06(-0.60%) |
Jun 25, 2021 | 10.69 | 10.78 | 10.51 | 10.53 | 3,770,491 | -0.22(-2.00%) |
Jun 24, 2021 | 10.83 | 10.83 | 10.56 | 10.74 | 2,451,282 | -0.04(-0.33%) |
Jun 23, 2021 | 10.96 | 11.05 | 10.77 | 10.78 | 1,520,150 | -0.10(-0.91%) |
Jun 22, 2021 | 10.87 | 10.89 | 10.66 | 10.88 | 1,148,689 | +0.00(+0.00%) |
Jun 21, 2021 | 10.44 | 10.93 | 10.41 | 10.88 | 1,957,723 | +0.59(+5.75%) |
Jun 18, 2021 | 10.49 | 10.64 | 10.25 | 10.29 | 4,254,871 | -0.39(-3.69%) |
Jun 17, 2021 | 11.33 | 11.38 | 10.54 | 10.68 | 5,193,765 | -0.66(-5.85%) |
Jun 16, 2021 | 11.44 | 11.50 | 11.24 | 11.34 | 2,540,740 | -0.10(-0.86%) |
Jun 15, 2021 | 11.58 | 11.61 | 11.10 | 11.44 | 4,361,103 | -0.03(-0.23%) |
Jun 14, 2021 | 11.45 | 11.59 | 11.31 | 11.47 | 3,870,642 | +0.07(+0.63%) |
Jun 11, 2021 | 11.48 | 11.57 | 11.38 | 11.40 | 2,662,026 | -0.03(-0.24%) |
Jun 10, 2021 | 11.50 | 11.55 | 11.15 | 11.42 | 2,978,967 | +0.04(+0.31%) |
Jun 09, 2021 | 11.42 | 11.47 | 11.25 | 11.39 | 2,031,311 | +0.04(+0.39%) |
Jun 08, 2021 | 11.05 | 11.47 | 10.76 | 11.34 | 5,658,228 | +0.30(+2.68%) |
Jun 07, 2021 | 10.73 | 11.16 | 10.71 | 11.05 | 3,651,918 | +0.39(+3.70%) |
Jun 04, 2021 | 10.68 | 10.72 | 10.44 | 10.65 | 2,285,468 | +0.06(+0.59%) |
Jun 03, 2021 | 10.55 | 10.67 | 10.39 | 10.59 | 2,021,129 | +0.04(+0.42%) |
Jun 02, 2021 | 10.25 | 10.57 | 10.16 | 10.55 | 2,939,141 | +0.35(+3.43%) |
Jun 01, 2021 | 9.856 | 10.28 | 9.820 | 10.20 | 1,782,521 | +0.42(+4.31%) |
May 28, 2021 | 9.802 | 9.892 | 9.681 | 9.775 | 3,423,114 | -0.03(-0.27%) |
May 27, 2021 | 9.847 | 9.901 | 9.659 | 9.802 | 3,466,643 | +0.04(+0.37%) |
May 26, 2021 | 9.704 | 9.847 | 9.623 | 9.767 | 2,477,933 | +0.09(+0.93%) |
May 25, 2021 | 9.784 | 9.838 | 9.650 | 9.677 | 2,777,745 | -0.13(-1.28%) |
May 24, 2021 | 9.632 | 9.856 | 9.551 | 9.802 | 2,762,695 | +0.22(+2.24%) |
May 21, 2021 | 9.722 | 9.772 | 9.560 | 9.587 | 4,049,269 | -0.05(-0.56%) |
May 20, 2021 | 9.256 | 9.659 | 9.103 | 9.641 | 3,985,512 | +0.33(+3.56%) |
May 19, 2021 | 9.372 | 9.516 | 9.211 | 9.310 | 2,131,280 | -0.20(-2.07%) |
May 18, 2021 | 9.578 | 9.637 | 9.426 | 9.507 | 2,759,956 | -0.08(-0.84%) |
May 17, 2021 | 9.301 | 9.587 | 9.211 | 9.587 | 1,531,907 | +0.29(+3.08%) |
May 14, 2021 | 9.256 | 9.395 | 9.202 | 9.301 | 1,788,533 | +0.20(+2.17%) |
May 13, 2021 | 8.745 | 9.148 | 8.727 | 9.103 | 2,486,349 | +0.20(+2.21%) |
May 12, 2021 | 9.095 | 9.319 | 8.870 | 8.906 | 3,523,551 | -0.10(-1.09%) |
May 11, 2021 | 8.915 | 9.077 | 8.700 | 9.005 | 3,973,490 | -0.01(-0.10%) |
May 10, 2021 | 8.826 | 9.157 | 8.781 | 9.014 | 4,111,949 | +0.31(+3.60%) |
May 07, 2021 | 8.646 | 8.897 | 8.646 | 8.700 | 2,475,741 | +0.01(+0.10%) |
May 06, 2021 | 8.494 | 8.709 | 8.351 | 8.691 | 4,669,240 | +0.22(+2.65%) |
May 05, 2021 | 8.485 | 8.817 | 8.440 | 8.467 | 3,163,684 | -0.03(-0.32%) |
May 04, 2021 | 8.646 | 8.727 | 8.476 | 8.494 | 2,891,474 | -0.07(-0.84%) |
May 03, 2021 | 8.485 | 8.602 | 8.458 | 8.566 | 1,481,470 | +0.16(+1.92%) |
Apr 30, 2021 | 8.530 | 8.700 | 8.405 | 8.405 | 2,274,752 | -0.22(-2.49%) |
Apr 29, 2021 | 8.593 | 8.835 | 8.593 | 8.620 | 2,937,585 | +0.10(+1.16%) |
Apr 28, 2021 | 8.442 | 8.649 | 8.416 | 8.521 | 4,862,356 | +0.12(+1.47%) |
Apr 27, 2021 | 8.328 | 8.486 | 8.301 | 8.398 | 2,338,076 | +0.03(+0.32%) |
Apr 26, 2021 | 8.363 | 8.534 | 8.336 | 8.372 | 1,411,101 | +0.04(+0.53%) |
Apr 23, 2021 | 8.213 | 8.372 | 8.152 | 8.328 | 1,515,524 | +0.16(+1.94%) |
Apr 22, 2021 | 8.284 | 8.336 | 8.169 | 8.169 | 1,673,319 | -0.08(-0.96%) |
Apr 21, 2021 | 8.117 | 8.275 | 8.020 | 8.248 | 3,576,505 | +0.11(+1.41%) |
Apr 20, 2021 | 8.275 | 8.275 | 8.002 | 8.134 | 3,000,133 | -0.15(-1.80%) |
Apr 19, 2021 | 8.275 | 8.336 | 8.178 | 8.284 | 3,515,230 | +0.00(+0.00%) |
Apr 16, 2021 | 8.495 | 8.539 | 8.275 | 8.284 | 2,083,774 | -0.20(-2.38%) |
Apr 15, 2021 | 8.292 | 8.486 | 8.178 | 8.486 | 2,045,465 | +0.19(+2.33%) |
Apr 14, 2021 | 8.143 | 8.376 | 8.143 | 8.292 | 3,175,082 | +0.17(+2.06%) |
Apr 13, 2021 | 8.046 | 8.178 | 7.919 | 8.125 | 2,295,069 | +0.04(+0.43%) |
Apr 12, 2021 | 8.257 | 8.292 | 8.081 | 8.090 | 2,708,435 | -0.10(-1.18%) |
Apr 09, 2021 | 8.416 | 8.416 | 8.097 | 8.187 | 3,032,527 | -0.19(-2.31%) |
Apr 08, 2021 | 8.442 | 8.477 | 8.213 | 8.380 | 2,399,310 | -0.14(-1.65%) |
Apr 07, 2021 | 8.248 | 8.547 | 8.248 | 8.521 | 2,446,237 | +0.21(+2.49%) |
Apr 06, 2021 | 8.187 | 8.319 | 8.143 | 8.314 | 2,863,890 | +0.17(+2.11%) |
Apr 05, 2021 | 8.336 | 8.354 | 8.073 | 8.143 | 1,439,135 | -0.20(-2.42%) |