Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.883 | 9.892 | 9.713 | 9.781 | 804,569 | -0.16(-1.62%) |
Jun 29, 2021 | 10.13 | 10.15 | 9.875 | 9.943 | 316,865 | -0.31(-3.06%) |
Jun 28, 2021 | 10.09 | 10.32 | 9.960 | 10.26 | 515,384 | +0.13(+1.26%) |
Jun 25, 2021 | 10.33 | 10.33 | 10.06 | 10.13 | 464,968 | -0.19(-1.81%) |
Jun 24, 2021 | 10.27 | 10.33 | 10.26 | 10.32 | 274,873 | +0.14(+1.33%) |
Jun 23, 2021 | 10.27 | 10.35 | 10.10 | 10.18 | 310,936 | -0.08(-0.83%) |
Jun 22, 2021 | 10.39 | 10.44 | 10.15 | 10.27 | 763,981 | -0.31(-2.91%) |
Jun 21, 2021 | 10.61 | 10.65 | 10.51 | 10.57 | 335,045 | +0.03(+0.24%) |
Jun 18, 2021 | 10.89 | 10.92 | 10.50 | 10.55 | 554,648 | -0.21(-1.95%) |
Jun 17, 2021 | 10.61 | 10.93 | 10.61 | 10.76 | 977,805 | +0.22(+2.07%) |
Jun 16, 2021 | 10.76 | 10.85 | 10.45 | 10.54 | 616,682 | -0.20(-1.88%) |
Jun 15, 2021 | 10.82 | 10.83 | 10.68 | 10.74 | 359,671 | -0.12(-1.08%) |
Jun 14, 2021 | 10.75 | 10.92 | 10.72 | 10.86 | 1,062,392 | +0.25(+2.38%) |
Jun 11, 2021 | 10.75 | 10.77 | 10.45 | 10.61 | 706,138 | -0.21(-1.94%) |
Jun 10, 2021 | 10.78 | 10.88 | 10.67 | 10.82 | 429,568 | +0.24(+2.30%) |
Jun 09, 2021 | 10.58 | 10.79 | 10.56 | 10.57 | 562,476 | +0.13(+1.29%) |
Jun 08, 2021 | 10.34 | 10.44 | 10.28 | 10.44 | 506,445 | -0.03(-0.24%) |
Jun 07, 2021 | 10.34 | 10.62 | 10.30 | 10.46 | 429,343 | +0.17(+1.63%) |
Jun 04, 2021 | 10.20 | 10.31 | 10.06 | 10.30 | 363,016 | +0.39(+3.99%) |
Jun 03, 2021 | 10.04 | 10.10 | 9.817 | 9.901 | 179,076 | -0.24(-2.40%) |
Jun 02, 2021 | 10.13 | 10.28 | 10.10 | 10.14 | 498,434 | +0.02(+0.16%) |
Jun 01, 2021 | 9.994 | 10.16 | 9.968 | 10.13 | 325,996 | +0.39(+3.97%) |
May 28, 2021 | 9.582 | 9.775 | 9.557 | 9.742 | 466,130 | +0.16(+1.67%) |
May 27, 2021 | 9.565 | 9.666 | 9.515 | 9.582 | 405,974 | +0.03(+0.35%) |
May 26, 2021 | 9.557 | 9.616 | 9.494 | 9.548 | 328,442 | +0.11(+1.16%) |
May 25, 2021 | 9.498 | 9.599 | 9.439 | 9.439 | 166,221 | -0.03(-0.27%) |
May 24, 2021 | 9.381 | 9.507 | 9.355 | 9.465 | 209,636 | +0.17(+1.81%) |
May 21, 2021 | 9.540 | 9.548 | 9.297 | 9.297 | 249,087 | -0.24(-2.55%) |
May 20, 2021 | 9.465 | 9.548 | 9.397 | 9.540 | 482,317 | +0.08(+0.80%) |
May 19, 2021 | 9.481 | 9.582 | 9.397 | 9.465 | 278,550 | -0.11(-1.14%) |
May 18, 2021 | 9.616 | 9.649 | 9.515 | 9.574 | 615,834 | -0.16(-1.64%) |
May 17, 2021 | 9.616 | 9.733 | 9.590 | 9.733 | 372,960 | +0.03(+0.26%) |
May 14, 2021 | 9.775 | 9.826 | 9.700 | 9.708 | 321,409 | +0.03(+0.26%) |
May 13, 2021 | 9.582 | 9.767 | 9.553 | 9.683 | 298,806 | +0.16(+1.68%) |
May 12, 2021 | 9.725 | 9.725 | 9.515 | 9.523 | 418,594 | -0.42(-4.22%) |
May 11, 2021 | 9.817 | 9.985 | 9.809 | 9.943 | 219,539 | -0.12(-1.17%) |
May 10, 2021 | 10.03 | 10.14 | 9.952 | 10.06 | 291,232 | +0.15(+1.53%) |
May 07, 2021 | 9.775 | 9.977 | 9.767 | 9.910 | 278,322 | +0.16(+1.64%) |
May 06, 2021 | 9.725 | 9.868 | 9.683 | 9.750 | 319,274 | +0.09(+0.96%) |
May 05, 2021 | 9.540 | 9.658 | 9.439 | 9.658 | 227,031 | +0.24(+2.50%) |
May 04, 2021 | 9.574 | 9.599 | 9.381 | 9.423 | 267,032 | -0.21(-2.18%) |
May 03, 2021 | 9.473 | 9.775 | 9.435 | 9.632 | 352,834 | +0.22(+2.32%) |
Apr 30, 2021 | 9.557 | 9.557 | 9.381 | 9.414 | 320,553 | -0.19(-2.01%) |
Apr 29, 2021 | 9.532 | 9.666 | 9.481 | 9.607 | 512,678 | +0.09(+0.97%) |
Apr 28, 2021 | 9.238 | 9.540 | 9.221 | 9.515 | 437,242 | +0.29(+3.09%) |
Apr 27, 2021 | 9.280 | 9.297 | 9.171 | 9.229 | 294,620 | -0.07(-0.72%) |
Apr 26, 2021 | 9.364 | 9.364 | 9.229 | 9.297 | 336,420 | -0.04(-0.45%) |
Apr 23, 2021 | 9.179 | 9.389 | 9.129 | 9.339 | 450,227 | +0.18(+2.02%) |
Apr 22, 2021 | 9.120 | 9.162 | 9.036 | 9.154 | 436,159 | +0.17(+1.87%) |
Apr 21, 2021 | 9.028 | 9.028 | 8.885 | 8.986 | 176,510 | -0.03(-0.37%) |
Apr 20, 2021 | 9.053 | 9.141 | 8.998 | 9.019 | 298,831 | -0.02(-0.19%) |
Apr 19, 2021 | 9.103 | 9.213 | 9.019 | 9.036 | 227,207 | -0.12(-1.28%) |
Apr 16, 2021 | 9.095 | 9.187 | 9.045 | 9.154 | 287,569 | -0.03(-0.27%) |
Apr 15, 2021 | 9.154 | 9.280 | 9.120 | 9.179 | 287,513 | +0.12(+1.30%) |
Apr 14, 2021 | 9.061 | 9.154 | 9.045 | 9.061 | 422,935 | -0.05(-0.55%) |
Apr 13, 2021 | 9.061 | 9.229 | 9.028 | 9.112 | 533,538 | -0.08(-0.82%) |
Apr 12, 2021 | 9.364 | 9.389 | 9.154 | 9.187 | 367,965 | -0.10(-1.08%) |
Apr 09, 2021 | 9.431 | 9.448 | 9.267 | 9.288 | 295,904 | -0.29(-2.98%) |
Apr 08, 2021 | 9.523 | 9.632 | 9.431 | 9.574 | 525,891 | +0.20(+2.15%) |
Apr 07, 2021 | 9.221 | 9.473 | 9.179 | 9.372 | 682,534 | +0.24(+2.57%) |
Apr 06, 2021 | 9.162 | 9.280 | 9.120 | 9.137 | 695,183 | +0.02(+0.18%) |
Apr 05, 2021 | 9.322 | 9.402 | 9.078 | 9.120 | 1,347,181 | +0.02(+0.18%) |