Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.990 | 10.01 | 9.950 | 9.960 | 391,002 | -0.01(-0.10%) |
Jun 29, 2021 | 9.970 | 10.01 | 9.950 | 9.970 | 155,306 | -0.02(-0.20%) |
Jun 28, 2021 | 9.960 | 10.00 | 9.950 | 9.990 | 21,074 | +0.02(+0.20%) |
Jun 25, 2021 | 9.970 | 10.00 | 9.942 | 9.970 | 116,965 | +0.02(+0.20%) |
Jun 24, 2021 | 10.05 | 10.05 | 9.950 | 9.950 | 62,963 | -0.03(-0.30%) |
Jun 23, 2021 | 9.950 | 10.02 | 9.950 | 9.980 | 111,201 | +0.00(+0.00%) |
Jun 22, 2021 | 10.00 | 10.00 | 9.950 | 9.980 | 64,112 | -0.02(-0.20%) |
Jun 21, 2021 | 10.00 | 10.10 | 9.965 | 10.00 | 119,323 | +0.00(+0.00%) |
Jun 18, 2021 | 9.980 | 10.02 | 9.940 | 10.00 | 523,104 | +0.01(+0.10%) |
Jun 17, 2021 | 10.00 | 10.03 | 9.990 | 9.990 | 120,194 | +0.01(+0.10%) |
Jun 16, 2021 | 10.01 | 10.01 | 9.940 | 9.980 | 32,710 | -0.02(-0.20%) |
Jun 15, 2021 | 10.02 | 10.05 | 9.900 | 10.00 | 141,278 | -0.04(-0.40%) |
Jun 14, 2021 | 10.13 | 10.13 | 10.02 | 10.04 | 61,958 | -0.05(-0.50%) |
Jun 11, 2021 | 10.06 | 10.12 | 10.05 | 10.09 | 566,858 | +0.00(+0.00%) |
Jun 10, 2021 | 10.07 | 10.11 | 10.02 | 10.09 | 413,111 | +0.04(+0.40%) |
Jun 09, 2021 | 10.01 | 10.06 | 10.01 | 10.05 | 502,813 | +0.06(+0.60%) |
Jun 08, 2021 | 10.03 | 10.04 | 9.970 | 9.990 | 500,991 | +0.01(+0.10%) |
Jun 07, 2021 | 9.940 | 9.990 | 9.920 | 9.980 | 51,589 | +0.01(+0.10%) |
Jun 04, 2021 | 9.980 | 9.980 | 9.950 | 9.970 | 84,736 | -0.01(-0.10%) |
Jun 03, 2021 | 9.930 | 9.990 | 9.930 | 9.980 | 66,583 | +0.06(+0.60%) |
Jun 02, 2021 | 10.00 | 10.00 | 9.905 | 9.920 | 717,467 | -0.06(-0.60%) |
Jun 01, 2021 | 9.950 | 9.960 | 9.940 | 9.980 | 123,604 | +0.04(+0.40%) |
May 28, 2021 | 9.950 | 9.990 | 9.910 | 9.940 | 147,563 | -0.04(-0.40%) |
May 27, 2021 | 9.980 | 9.990 | 9.960 | 9.980 | 42,212 | -0.01(-0.10%) |
May 26, 2021 | 9.970 | 10.04 | 9.960 | 9.990 | 25,390 | -0.01(-0.10%) |
May 25, 2021 | 9.950 | 10.00 | 9.940 | 10.00 | 1,263,636 | +0.05(+0.50%) |
May 24, 2021 | 9.950 | 9.990 | 9.910 | 9.950 | 131,823 | -0.01(-0.10%) |
May 21, 2021 | 9.900 | 9.980 | 9.900 | 9.960 | 115,059 | +0.04(+0.40%) |
May 20, 2021 | 9.980 | 10.00 | 9.900 | 9.920 | 316,467 | -0.02(-0.20%) |
May 19, 2021 | 9.900 | 9.990 | 9.870 | 9.940 | 2,859,673 | +0.03(+0.30%) |
May 18, 2021 | 9.980 | 10.00 | 9.840 | 9.910 | 165,605 | +0.00(+0.00%) |
May 17, 2021 | 9.940 | 10.00 | 9.880 | 9.910 | 1,447,065 | -0.04(-0.40%) |
May 14, 2021 | 9.970 | 10.00 | 9.930 | 9.950 | 2,160,538 | -0.01(-0.10%) |
May 13, 2021 | 9.950 | 10.02 | 9.920 | 9.960 | 4,286,221 | +0.01(+0.10%) |
May 12, 2021 | 10.00 | 10.04 | 9.900 | 9.950 | 958,571 | -0.05(-0.50%) |
May 11, 2021 | 10.10 | 10.20 | 9.950 | 10.00 | 365,898 | -0.37(-3.57%) |
May 10, 2021 | 10.32 | 10.48 | 10.27 | 10.37 | 324,122 | -0.03(-0.29%) |
May 07, 2021 | 10.44 | 10.52 | 10.39 | 10.40 | 70,723 | -0.04(-0.38%) |
May 06, 2021 | 10.33 | 10.50 | 10.30 | 10.44 | 214,782 | +0.08(+0.77%) |
May 05, 2021 | 10.31 | 10.39 | 10.28 | 10.36 | 211,101 | +0.07(+0.68%) |
May 04, 2021 | 10.25 | 10.36 | 10.20 | 10.29 | 336,849 | +0.05(+0.49%) |
May 03, 2021 | 10.27 | 10.33 | 10.16 | 10.24 | 1,808,837 | -0.02(-0.19%) |
Apr 30, 2021 | 10.34 | 10.37 | 10.26 | 10.26 | 293,400 | -0.03(-0.29%) |
Apr 29, 2021 | 10.35 | 10.35 | 10.25 | 10.29 | 192,035 | +0.03(+0.29%) |
Apr 28, 2021 | 10.41 | 10.41 | 10.21 | 10.26 | 564,936 | -0.11(-1.06%) |
Apr 27, 2021 | 10.28 | 10.41 | 10.28 | 10.37 | 606,806 | +0.00(+0.00%) |
Apr 26, 2021 | 10.22 | 10.40 | 10.19 | 10.37 | 166,029 | +0.16(+1.57%) |
Apr 23, 2021 | 10.16 | 10.26 | 10.12 | 10.21 | 275,000 | +0.02(+0.20%) |
Apr 22, 2021 | 10.19 | 10.23 | 10.14 | 10.19 | 101,310 | +0.03(+0.30%) |
Apr 21, 2021 | 10.16 | 10.19 | 10.12 | 10.16 | 222,232 | +0.02(+0.20%) |
Apr 20, 2021 | 10.15 | 10.18 | 10.06 | 10.14 | 580,425 | -0.02(-0.20%) |
Apr 19, 2021 | 10.10 | 10.20 | 10.10 | 10.16 | 554,050 | +0.05(+0.49%) |
Apr 16, 2021 | 10.11 | 10.24 | 10.09 | 10.11 | 828,100 | -0.03(-0.30%) |
Apr 15, 2021 | 10.14 | 10.17 | 10.06 | 10.14 | 462,233 | +0.03(+0.30%) |
Apr 14, 2021 | 10.11 | 10.23 | 10.10 | 10.11 | 265,504 | -0.04(-0.39%) |
Apr 13, 2021 | 10.12 | 10.16 | 10.08 | 10.15 | 283,174 | +0.05(+0.50%) |
Apr 12, 2021 | 10.21 | 10.27 | 10.10 | 10.10 | 735,192 | -0.12(-1.17%) |
Apr 09, 2021 | 10.23 | 10.32 | 10.17 | 10.22 | 222,600 | -0.01(-0.10%) |
Apr 08, 2021 | 10.29 | 10.35 | 10.21 | 10.23 | 118,491 | -0.04(-0.39%) |
Apr 07, 2021 | 10.28 | 10.35 | 10.24 | 10.27 | 37,258 | +0.03(+0.29%) |
Apr 06, 2021 | 10.20 | 10.25 | 10.16 | 10.24 | 117,304 | +0.07(+0.69%) |
Apr 05, 2021 | 10.32 | 10.32 | 10.12 | 10.17 | 93,741 | -0.07(-0.68%) |