Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.58 | 10.65 | 10.52 | 10.52 | 2,149,090 | -0.06(-0.58%) |
Jun 29, 2021 | 10.58 | 10.67 | 10.56 | 10.58 | 1,672,712 | -0.06(-0.60%) |
Jun 28, 2021 | 10.70 | 10.72 | 10.52 | 10.65 | 2,274,071 | -0.05(-0.49%) |
Jun 25, 2021 | 10.66 | 10.78 | 10.66 | 10.70 | 3,504,213 | +0.00(+0.00%) |
Jun 24, 2021 | 10.70 | 10.72 | 10.59 | 10.70 | 1,624,137 | +0.03(+0.25%) |
Jun 23, 2021 | 10.80 | 10.86 | 10.66 | 10.67 | 1,820,459 | -0.16(-1.45%) |
Jun 22, 2021 | 10.90 | 10.90 | 10.81 | 10.83 | 2,562,650 | -0.06(-0.56%) |
Jun 21, 2021 | 10.78 | 10.96 | 10.72 | 10.89 | 1,844,325 | +0.16(+1.46%) |
Jun 18, 2021 | 11.14 | 11.21 | 10.72 | 10.73 | 4,306,647 | -0.19(-1.76%) |
Jun 17, 2021 | 10.99 | 11.02 | 10.86 | 10.93 | 1,826,064 | -0.10(-0.95%) |
Jun 16, 2021 | 11.20 | 11.26 | 11.02 | 11.03 | 1,451,866 | -0.16(-1.40%) |
Jun 15, 2021 | 11.35 | 11.37 | 11.18 | 11.19 | 2,350,077 | -0.16(-1.38%) |
Jun 14, 2021 | 11.29 | 11.36 | 11.26 | 11.34 | 1,520,694 | +0.03(+0.23%) |
Jun 11, 2021 | 11.36 | 11.36 | 11.21 | 11.32 | 1,732,906 | -0.04(-0.31%) |
Jun 10, 2021 | 11.27 | 11.37 | 11.22 | 11.35 | 2,130,084 | +0.07(+0.62%) |
Jun 09, 2021 | 11.32 | 11.36 | 11.27 | 11.28 | 1,326,698 | +0.03(+0.31%) |
Jun 08, 2021 | 11.18 | 11.33 | 11.17 | 11.25 | 1,385,069 | +0.10(+0.94%) |
Jun 07, 2021 | 11.04 | 11.20 | 11.03 | 11.14 | 2,829,576 | +0.17(+1.51%) |
Jun 04, 2021 | 10.94 | 11.00 | 10.90 | 10.98 | 2,036,765 | +0.08(+0.72%) |
Jun 03, 2021 | 10.93 | 10.94 | 10.78 | 10.90 | 4,534,039 | -0.05(-0.48%) |
Jun 02, 2021 | 11.10 | 11.12 | 10.94 | 10.95 | 2,608,624 | -0.10(-0.95%) |
Jun 01, 2021 | 10.82 | 11.09 | 10.81 | 11.06 | 2,908,538 | +0.25(+2.34%) |
May 28, 2021 | 10.86 | 10.89 | 10.80 | 10.80 | 1,576,589 | +0.03(+0.24%) |
May 27, 2021 | 10.83 | 10.89 | 10.78 | 10.78 | 2,726,872 | -0.02(-0.16%) |
May 26, 2021 | 10.69 | 10.86 | 10.69 | 10.79 | 4,969,470 | +0.15(+1.39%) |
May 25, 2021 | 10.63 | 10.74 | 10.52 | 10.65 | 5,114,685 | +0.05(+0.49%) |
May 24, 2021 | 10.56 | 10.66 | 10.52 | 10.59 | 3,390,645 | +0.08(+0.75%) |
May 21, 2021 | 10.57 | 10.59 | 10.40 | 10.52 | 2,776,128 | -0.04(-0.41%) |
May 20, 2021 | 10.57 | 10.61 | 10.52 | 10.56 | 3,832,093 | -0.01(-0.08%) |
May 19, 2021 | 10.42 | 10.57 | 10.35 | 10.57 | 2,143,612 | +0.05(+0.50%) |
May 18, 2021 | 10.51 | 10.57 | 10.47 | 10.52 | 3,256,884 | -0.01(-0.08%) |
May 17, 2021 | 10.57 | 10.61 | 10.46 | 10.52 | 1,923,359 | -0.05(-0.50%) |
May 14, 2021 | 10.58 | 10.65 | 10.52 | 10.58 | 3,053,581 | +0.04(+0.41%) |
May 13, 2021 | 10.41 | 10.59 | 10.38 | 10.53 | 5,630,447 | +0.17(+1.60%) |
May 12, 2021 | 10.53 | 10.68 | 10.37 | 10.37 | 9,658,286 | -0.16(-1.49%) |
May 11, 2021 | 10.50 | 10.67 | 10.43 | 10.52 | 7,696,808 | -0.45(-4.13%) |
May 10, 2021 | 11.07 | 11.12 | 10.94 | 10.98 | 2,771,239 | -0.04(-0.40%) |
May 07, 2021 | 10.71 | 11.05 | 10.56 | 11.02 | 1,689,061 | +0.38(+3.52%) |
May 06, 2021 | 10.54 | 10.71 | 10.53 | 10.65 | 2,747,454 | +0.14(+1.33%) |
May 05, 2021 | 10.53 | 10.58 | 10.31 | 10.51 | 2,927,104 | -0.03(-0.33%) |
May 04, 2021 | 10.67 | 10.75 | 10.52 | 10.54 | 1,338,361 | -0.13(-1.23%) |
May 03, 2021 | 10.74 | 10.77 | 10.65 | 10.67 | 2,288,075 | -0.01(-0.08%) |
Apr 30, 2021 | 10.67 | 10.74 | 10.63 | 10.68 | 3,282,164 | -0.03(-0.24%) |
Apr 29, 2021 | 10.61 | 10.77 | 10.60 | 10.71 | 2,719,655 | +0.14(+1.32%) |
Apr 28, 2021 | 10.56 | 10.64 | 10.52 | 10.57 | 2,658,147 | +0.05(+0.50%) |
Apr 27, 2021 | 10.55 | 10.58 | 10.45 | 10.52 | 2,775,240 | +0.00(+0.00%) |
Apr 26, 2021 | 10.53 | 10.58 | 10.47 | 10.52 | 2,612,104 | +0.07(+0.67%) |
Apr 23, 2021 | 10.40 | 10.48 | 10.32 | 10.45 | 2,644,685 | +0.07(+0.67%) |
Apr 22, 2021 | 10.52 | 10.56 | 10.31 | 10.38 | 3,204,903 | -0.13(-1.25%) |
Apr 21, 2021 | 10.45 | 10.59 | 10.39 | 10.51 | 2,718,181 | +0.09(+0.84%) |
Apr 20, 2021 | 10.25 | 10.45 | 10.18 | 10.42 | 3,224,735 | +0.17(+1.62%) |
Apr 19, 2021 | 10.15 | 10.28 | 10.13 | 10.25 | 2,695,990 | +0.10(+0.95%) |
Apr 16, 2021 | 10.24 | 10.24 | 10.09 | 10.16 | 1,225,569 | -0.03(-0.34%) |
Apr 15, 2021 | 10.07 | 10.20 | 10.01 | 10.19 | 762,703 | +0.17(+1.74%) |
Apr 14, 2021 | 10.11 | 10.17 | 10.01 | 10.02 | 1,040,431 | -0.10(-1.03%) |
Apr 13, 2021 | 10.17 | 10.22 | 10.07 | 10.12 | 1,664,304 | +0.01(+0.09%) |
Apr 12, 2021 | 9.957 | 10.14 | 9.935 | 10.11 | 1,154,935 | +0.15(+1.49%) |
Apr 09, 2021 | 9.983 | 10.04 | 9.940 | 9.966 | 1,008,645 | -0.02(-0.17%) |
Apr 08, 2021 | 9.992 | 10.08 | 9.957 | 9.983 | 1,785,491 | -0.02(-0.17%) |
Apr 07, 2021 | 10.03 | 10.09 | 9.913 | 10.00 | 1,883,275 | -0.03(-0.35%) |
Apr 06, 2021 | 9.948 | 10.11 | 9.948 | 10.04 | 1,902,853 | +0.03(+0.35%) |
Apr 05, 2021 | 10.09 | 10.12 | 9.896 | 10.00 | 1,865,034 | -0.02(-0.17%) |