Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.15 | 10.73 | 10.15 | 10.38 | 30,940 | +0.23(+2.27%) |
Jun 29, 2021 | 10.53 | 10.72 | 10.11 | 10.15 | 19,399 | -0.55(-5.14%) |
Jun 28, 2021 | 11.11 | 11.58 | 10.60 | 10.70 | 57,794 | +0.04(+0.38%) |
Jun 25, 2021 | 10.16 | 10.98 | 9.865 | 10.66 | 147,947 | +0.96(+9.90%) |
Jun 24, 2021 | 9.560 | 9.990 | 9.560 | 9.700 | 8,269 | +0.00(+0.00%) |
Jun 23, 2021 | 9.610 | 9.700 | 9.400 | 9.700 | 5,153 | +0.26(+2.75%) |
Jun 22, 2021 | 9.650 | 9.720 | 9.320 | 9.440 | 4,992 | -0.18(-1.84%) |
Jun 21, 2021 | 9.600 | 9.750 | 9.580 | 9.617 | 5,588 | +0.12(+1.23%) |
Jun 18, 2021 | 9.520 | 9.700 | 9.441 | 9.500 | 30,043 | -0.17(-1.76%) |
Jun 17, 2021 | 9.840 | 9.900 | 9.510 | 9.670 | 17,595 | -0.08(-0.82%) |
Jun 16, 2021 | 9.620 | 9.850 | 9.620 | 9.750 | 7,954 | -0.06(-0.61%) |
Jun 15, 2021 | 10.27 | 11.00 | 9.620 | 9.810 | 59,850 | -0.55(-5.31%) |
Jun 14, 2021 | 10.70 | 10.84 | 10.30 | 10.36 | 43,980 | -0.48(-4.43%) |
Jun 11, 2021 | 11.03 | 11.68 | 10.84 | 10.84 | 64,921 | -0.21(-1.90%) |
Jun 10, 2021 | 10.68 | 11.05 | 10.60 | 11.05 | 30,468 | +0.32(+2.98%) |
Jun 09, 2021 | 10.87 | 11.24 | 10.60 | 10.73 | 46,351 | -0.04(-0.37%) |
Jun 08, 2021 | 10.69 | 11.20 | 10.33 | 10.77 | 52,429 | +0.29(+2.77%) |
Jun 07, 2021 | 10.30 | 10.72 | 10.30 | 10.48 | 6,685 | -0.04(-0.38%) |
Jun 04, 2021 | 11.25 | 11.25 | 10.39 | 10.52 | 17,933 | -0.03(-0.28%) |
Jun 03, 2021 | 10.28 | 10.89 | 10.24 | 10.55 | 79,709 | +0.39(+3.84%) |
Jun 02, 2021 | 9.840 | 10.64 | 9.840 | 10.16 | 46,514 | +0.31(+3.15%) |
Jun 01, 2021 | 9.348 | 9.990 | 9.339 | 9.850 | 38,110 | +0.38(+4.01%) |
May 28, 2021 | 9.870 | 10.18 | 9.130 | 9.470 | 52,273 | -0.18(-1.87%) |
May 27, 2021 | 9.500 | 10.21 | 9.340 | 9.650 | 50,770 | +0.31(+3.32%) |
May 26, 2021 | 9.450 | 9.600 | 9.300 | 9.340 | 34,734 | +0.03(+0.32%) |
May 25, 2021 | 9.460 | 9.680 | 9.090 | 9.310 | 23,238 | +0.17(+1.86%) |
May 24, 2021 | 9.250 | 9.260 | 9.023 | 9.140 | 6,075 | +0.01(+0.11%) |
May 21, 2021 | 9.225 | 9.320 | 9.004 | 9.130 | 13,729 | -0.15(-1.62%) |
May 20, 2021 | 9.440 | 9.440 | 9.063 | 9.280 | 11,204 | +0.09(+0.98%) |
May 19, 2021 | 9.000 | 9.330 | 9.000 | 9.190 | 8,458 | -0.11(-1.18%) |
May 18, 2021 | 9.190 | 11.30 | 9.020 | 9.300 | 260,248 | +0.27(+2.99%) |
May 17, 2021 | 9.200 | 9.540 | 8.830 | 9.030 | 40,343 | -0.51(-5.35%) |
May 14, 2021 | 9.200 | 9.550 | 8.970 | 9.540 | 40,612 | +0.44(+4.84%) |
May 13, 2021 | 9.270 | 9.650 | 9.020 | 9.100 | 11,093 | -0.01(-0.11%) |
May 12, 2021 | 9.010 | 9.410 | 9.010 | 9.110 | 28,592 | +0.05(+0.55%) |
May 11, 2021 | 8.670 | 9.530 | 8.600 | 9.060 | 23,945 | -0.42(-4.43%) |
May 10, 2021 | 10.37 | 10.37 | 9.300 | 9.480 | 42,568 | -0.97(-9.28%) |
May 07, 2021 | 10.50 | 10.50 | 10.24 | 10.45 | 4,709 | -0.05(-0.48%) |
May 06, 2021 | 10.25 | 10.50 | 9.888 | 10.50 | 9,415 | +0.05(+0.48%) |
May 05, 2021 | 10.67 | 10.67 | 10.26 | 10.45 | 7,851 | -0.33(-3.06%) |
May 04, 2021 | 10.14 | 10.78 | 9.900 | 10.78 | 22,766 | +0.06(+0.56%) |
May 03, 2021 | 10.34 | 10.80 | 10.22 | 10.72 | 35,795 | +0.27(+2.58%) |
Apr 30, 2021 | 10.52 | 10.66 | 10.29 | 10.45 | 10,300 | -0.02(-0.19%) |
Apr 29, 2021 | 10.48 | 10.75 | 10.16 | 10.47 | 28,905 | -0.08(-0.76%) |
Apr 28, 2021 | 10.67 | 10.75 | 10.44 | 10.55 | 10,954 | -0.26(-2.41%) |
Apr 27, 2021 | 10.75 | 10.88 | 10.52 | 10.81 | 6,768 | +0.03(+0.28%) |
Apr 26, 2021 | 10.36 | 10.80 | 10.36 | 10.78 | 23,314 | +0.37(+3.55%) |
Apr 23, 2021 | 9.840 | 10.73 | 9.840 | 10.41 | 14,000 | +0.02(+0.19%) |
Apr 22, 2021 | 10.25 | 10.61 | 10.00 | 10.39 | 43,278 | +0.13(+1.27%) |
Apr 21, 2021 | 9.650 | 10.73 | 9.650 | 10.26 | 78,637 | +0.42(+4.27%) |
Apr 20, 2021 | 10.00 | 10.28 | 9.571 | 9.840 | 26,445 | -0.37(-3.62%) |
Apr 19, 2021 | 9.920 | 10.47 | 9.900 | 10.21 | 32,163 | +0.21(+2.10%) |
Apr 16, 2021 | 10.65 | 10.93 | 9.880 | 10.00 | 68,300 | -1.03(-9.34%) |
Apr 15, 2021 | 11.44 | 11.70 | 10.91 | 11.03 | 30,850 | -0.41(-3.58%) |
Apr 14, 2021 | 11.54 | 11.76 | 11.27 | 11.44 | 10,137 | +0.13(+1.15%) |
Apr 13, 2021 | 11.40 | 11.84 | 11.18 | 11.31 | 19,888 | +0.13(+1.16%) |
Apr 12, 2021 | 12.04 | 12.04 | 10.97 | 11.18 | 27,762 | -0.87(-7.22%) |
Apr 09, 2021 | 12.65 | 12.69 | 11.54 | 12.05 | 38,900 | -0.77(-6.01%) |
Apr 08, 2021 | 12.53 | 12.98 | 12.50 | 12.82 | 16,471 | +0.24(+1.91%) |
Apr 07, 2021 | 13.70 | 13.70 | 12.50 | 12.58 | 24,414 | -0.88(-6.54%) |
Apr 06, 2021 | 12.92 | 13.50 | 12.59 | 13.46 | 20,495 | +0.36(+2.75%) |
Apr 05, 2021 | 12.77 | 13.43 | 12.50 | 13.10 | 65,748 | +0.60(+4.80%) |