Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.863 | 9.168 | 8.863 | 9.051 | 3,448,437 | +0.18(+2.03%) |
Jun 29, 2021 | 8.989 | 9.047 | 8.872 | 8.872 | 3,624,611 | -0.12(-1.30%) |
Jun 28, 2021 | 9.158 | 9.238 | 8.881 | 8.989 | 3,103,969 | -0.18(-1.95%) |
Jun 25, 2021 | 9.292 | 9.296 | 9.113 | 9.167 | 28,549,984 | -0.06(-0.68%) |
Jun 24, 2021 | 9.256 | 9.274 | 9.113 | 9.229 | 2,981,188 | -0.05(-0.58%) |
Jun 23, 2021 | 9.372 | 9.381 | 9.256 | 9.283 | 2,099,915 | -0.09(-0.95%) |
Jun 22, 2021 | 9.649 | 9.667 | 9.363 | 9.372 | 1,925,628 | -0.29(-3.05%) |
Jun 21, 2021 | 9.417 | 9.711 | 9.408 | 9.667 | 2,763,355 | +0.30(+3.24%) |
Jun 18, 2021 | 9.497 | 9.577 | 9.310 | 9.363 | 2,823,458 | -0.22(-2.33%) |
Jun 17, 2021 | 9.801 | 9.836 | 9.462 | 9.587 | 1,658,063 | -0.20(-2.01%) |
Jun 16, 2021 | 9.908 | 9.953 | 9.765 | 9.783 | 1,363,218 | -0.16(-1.62%) |
Jun 15, 2021 | 10.07 | 10.14 | 9.935 | 9.944 | 1,561,033 | -0.16(-1.59%) |
Jun 14, 2021 | 9.953 | 10.16 | 9.867 | 10.10 | 1,779,013 | -0.11(-1.05%) |
Jun 11, 2021 | 10.31 | 10.31 | 10.18 | 10.21 | 2,100,890 | -0.08(-0.78%) |
Jun 10, 2021 | 10.35 | 10.36 | 10.24 | 10.29 | 1,242,985 | +0.00(+0.00%) |
Jun 09, 2021 | 10.27 | 10.35 | 10.20 | 10.29 | 1,101,522 | +0.03(+0.26%) |
Jun 08, 2021 | 10.26 | 10.39 | 10.24 | 10.26 | 1,651,104 | -0.01(-0.09%) |
Jun 07, 2021 | 10.08 | 10.31 | 10.07 | 10.27 | 1,189,664 | +0.18(+1.77%) |
Jun 04, 2021 | 10.23 | 10.23 | 10.02 | 10.10 | 984,533 | -0.11(-1.05%) |
Jun 03, 2021 | 10.17 | 10.25 | 10.11 | 10.20 | 1,254,471 | +0.04(+0.35%) |
Jun 02, 2021 | 10.26 | 10.31 | 10.12 | 10.17 | 2,809,638 | -0.06(-0.61%) |
Jun 01, 2021 | 9.890 | 10.24 | 9.854 | 10.23 | 4,390,522 | +0.43(+4.37%) |
May 28, 2021 | 9.694 | 9.828 | 9.649 | 9.801 | 1,951,860 | +0.12(+1.20%) |
May 27, 2021 | 9.863 | 9.863 | 9.685 | 9.685 | 2,493,887 | -0.08(-0.82%) |
May 26, 2021 | 9.658 | 9.845 | 9.578 | 9.765 | 1,434,338 | +0.12(+1.30%) |
May 25, 2021 | 9.720 | 9.765 | 9.587 | 9.640 | 1,942,144 | -0.10(-1.01%) |
May 24, 2021 | 9.595 | 9.761 | 9.569 | 9.738 | 2,167,864 | +0.08(+0.83%) |
May 21, 2021 | 9.578 | 9.729 | 9.569 | 9.658 | 1,057,755 | +0.13(+1.41%) |
May 20, 2021 | 9.390 | 9.529 | 9.274 | 9.524 | 1,488,557 | +0.14(+1.52%) |
May 19, 2021 | 9.372 | 9.381 | 9.163 | 9.381 | 2,537,479 | -0.09(-0.94%) |
May 18, 2021 | 9.381 | 9.506 | 9.283 | 9.470 | 1,447,101 | +0.08(+0.86%) |
May 17, 2021 | 9.167 | 9.399 | 9.113 | 9.390 | 939,205 | +0.15(+1.64%) |
May 14, 2021 | 9.229 | 9.256 | 9.149 | 9.238 | 1,995,923 | +0.11(+1.17%) |
May 13, 2021 | 9.069 | 9.185 | 9.024 | 9.131 | 1,266,205 | +0.07(+0.79%) |
May 12, 2021 | 9.203 | 9.319 | 8.997 | 9.060 | 1,113,611 | -0.15(-1.65%) |
May 11, 2021 | 9.354 | 9.368 | 9.122 | 9.212 | 1,423,988 | -0.25(-2.64%) |
May 10, 2021 | 9.542 | 9.703 | 9.444 | 9.462 | 864,289 | -0.01(-0.09%) |
May 07, 2021 | 9.426 | 9.506 | 9.372 | 9.470 | 1,076,624 | -0.02(-0.19%) |
May 06, 2021 | 9.229 | 9.497 | 9.158 | 9.488 | 1,325,180 | +0.29(+3.10%) |
May 05, 2021 | 9.238 | 9.435 | 9.118 | 9.203 | 1,350,769 | -0.28(-2.92%) |
May 04, 2021 | 9.479 | 9.618 | 9.417 | 9.479 | 1,566,231 | +0.03(+0.28%) |
May 03, 2021 | 9.542 | 9.604 | 9.412 | 9.453 | 1,248,430 | -0.02(-0.19%) |
Apr 30, 2021 | 9.337 | 9.524 | 9.301 | 9.470 | 2,420,901 | +0.12(+1.24%) |
Apr 29, 2021 | 9.256 | 9.551 | 9.203 | 9.354 | 1,352,403 | +0.04(+0.48%) |
Apr 28, 2021 | 9.283 | 9.319 | 9.203 | 9.310 | 2,297,626 | +0.04(+0.48%) |
Apr 27, 2021 | 9.229 | 9.270 | 9.145 | 9.265 | 1,170,873 | +0.09(+0.97%) |
Apr 26, 2021 | 9.131 | 9.292 | 9.069 | 9.176 | 1,569,251 | +0.11(+1.18%) |
Apr 23, 2021 | 9.060 | 9.140 | 9.006 | 9.069 | 1,351,330 | +0.07(+0.79%) |
Apr 22, 2021 | 9.354 | 9.354 | 8.989 | 8.997 | 2,047,537 | -0.32(-3.45%) |
Apr 21, 2021 | 9.212 | 9.404 | 9.167 | 9.319 | 2,563,743 | +0.09(+0.97%) |
Apr 20, 2021 | 9.453 | 9.515 | 9.158 | 9.229 | 1,959,707 | -0.29(-3.00%) |
Apr 19, 2021 | 9.497 | 9.524 | 9.399 | 9.515 | 2,102,292 | -0.01(-0.09%) |
Apr 16, 2021 | 9.426 | 9.569 | 9.346 | 9.524 | 2,073,601 | +0.16(+1.72%) |
Apr 15, 2021 | 9.417 | 9.417 | 9.194 | 9.363 | 1,478,408 | -0.03(-0.29%) |
Apr 14, 2021 | 9.283 | 9.462 | 9.265 | 9.390 | 3,503,146 | +0.14(+1.54%) |
Apr 13, 2021 | 9.346 | 9.346 | 9.176 | 9.247 | 1,449,035 | -0.07(-0.77%) |
Apr 12, 2021 | 9.238 | 9.341 | 9.221 | 9.319 | 1,906,771 | +0.07(+0.77%) |
Apr 09, 2021 | 9.274 | 9.319 | 9.229 | 9.247 | 824,556 | -0.04(-0.38%) |
Apr 08, 2021 | 9.221 | 9.354 | 9.176 | 9.283 | 1,725,988 | +0.01(+0.10%) |
Apr 07, 2021 | 9.167 | 9.292 | 8.997 | 9.274 | 2,945,816 | +0.09(+0.97%) |
Apr 06, 2021 | 9.069 | 9.189 | 9.033 | 9.185 | 2,437,176 | +0.13(+1.48%) |
Apr 05, 2021 | 9.363 | 9.408 | 8.993 | 9.051 | 3,553,477 | -0.25(-2.69%) |