Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.13 | 10.15 | 10.09 | 10.11 | 860,143 | +0.01(+0.10%) |
Jun 29, 2021 | 10.14 | 10.15 | 10.10 | 10.10 | 569,943 | -0.01(-0.10%) |
Jun 28, 2021 | 10.12 | 10.13 | 10.07 | 10.11 | 311,702 | +0.01(+0.10%) |
Jun 25, 2021 | 10.10 | 10.14 | 10.09 | 10.10 | 573,241 | +0.01(+0.10%) |
Jun 24, 2021 | 10.08 | 10.12 | 10.06 | 10.09 | 1,097,074 | +0.03(+0.30%) |
Jun 23, 2021 | 10.10 | 10.14 | 10.04 | 10.06 | 1,135,090 | -0.02(-0.20%) |
Jun 22, 2021 | 10.26 | 10.29 | 10.06 | 10.08 | 894,814 | -0.10(-0.98%) |
Jun 21, 2021 | 10.40 | 10.44 | 10.05 | 10.18 | 9,162,137 | +0.20(+2.00%) |
Jun 18, 2021 | 9.980 | 9.980 | 9.930 | 9.980 | 193,436 | +0.05(+0.50%) |
Jun 17, 2021 | 9.950 | 10.02 | 9.930 | 9.930 | 544,264 | -0.03(-0.30%) |
Jun 16, 2021 | 10.00 | 10.00 | 9.920 | 9.960 | 190,931 | -0.01(-0.10%) |
Jun 15, 2021 | 10.01 | 10.04 | 9.950 | 9.970 | 374,033 | -0.04(-0.40%) |
Jun 14, 2021 | 10.00 | 10.03 | 9.950 | 10.01 | 427,485 | +0.02(+0.20%) |
Jun 11, 2021 | 9.990 | 10.00 | 9.950 | 9.990 | 354,651 | +0.02(+0.20%) |
Jun 10, 2021 | 9.950 | 9.980 | 9.940 | 9.970 | 783,248 | +0.03(+0.30%) |
Jun 09, 2021 | 9.920 | 9.950 | 9.920 | 9.940 | 319,776 | +0.05(+0.51%) |
Jun 08, 2021 | 9.880 | 9.900 | 9.870 | 9.890 | 110,554 | +0.01(+0.10%) |
Jun 07, 2021 | 9.900 | 9.900 | 9.850 | 9.880 | 272,317 | +0.00(+0.00%) |
Jun 04, 2021 | 9.900 | 9.900 | 9.877 | 9.880 | 936,816 | +0.00(+0.00%) |
Jun 03, 2021 | 9.860 | 9.900 | 9.850 | 9.880 | 217,511 | +0.03(+0.30%) |
Jun 02, 2021 | 9.880 | 9.880 | 9.840 | 9.850 | 1,255,130 | -0.03(-0.30%) |
Jun 01, 2021 | 9.890 | 9.900 | 9.870 | 9.880 | 41,982 | +0.00(+0.00%) |
May 28, 2021 | 9.880 | 9.900 | 9.850 | 9.880 | 74,302 | +0.01(+0.10%) |
May 27, 2021 | 9.860 | 9.880 | 9.860 | 9.870 | 39,439 | +0.01(+0.10%) |
May 26, 2021 | 9.870 | 9.890 | 9.850 | 9.860 | 127,449 | -0.01(-0.10%) |
May 25, 2021 | 9.860 | 9.900 | 9.850 | 9.870 | 279,737 | +0.00(+0.00%) |
May 24, 2021 | 9.880 | 9.890 | 9.870 | 9.870 | 33,921 | -0.02(-0.20%) |
May 21, 2021 | 9.900 | 9.900 | 9.860 | 9.890 | 236,440 | +0.02(+0.20%) |
May 20, 2021 | 9.850 | 9.890 | 9.850 | 9.870 | 125,980 | +0.01(+0.10%) |
May 19, 2021 | 9.850 | 9.890 | 9.840 | 9.860 | 765,744 | +0.01(+0.10%) |
May 18, 2021 | 9.870 | 9.890 | 9.850 | 9.850 | 580,482 | -0.02(-0.20%) |
May 17, 2021 | 9.880 | 9.900 | 9.850 | 9.870 | 495,101 | -0.02(-0.20%) |
May 14, 2021 | 9.870 | 9.900 | 9.860 | 9.890 | 230,791 | +0.02(+0.20%) |
May 13, 2021 | 9.850 | 9.890 | 9.830 | 9.870 | 363,113 | +0.01(+0.10%) |
May 12, 2021 | 9.880 | 9.880 | 9.800 | 9.860 | 596,411 | +0.01(+0.10%) |
May 11, 2021 | 9.710 | 9.900 | 9.710 | 9.850 | 935,873 | -0.05(-0.51%) |
May 10, 2021 | 10.09 | 10.09 | 9.880 | 9.900 | 4,977,171 | -0.12(-1.20%) |
May 07, 2021 | 10.01 | 10.10 | 9.920 | 10.02 | 87,433 | +0.01(+0.10%) |
May 06, 2021 | 10.00 | 10.04 | 9.950 | 10.01 | 143,513 | +0.01(+0.10%) |
May 05, 2021 | 10.02 | 10.02 | 9.990 | 10.00 | 121,583 | -0.02(-0.20%) |
May 04, 2021 | 10.01 | 10.03 | 9.980 | 10.02 | 254,633 | +0.01(+0.10%) |
May 03, 2021 | 10.10 | 10.12 | 10.00 | 10.01 | 230,651 | -0.03(-0.30%) |
Apr 30, 2021 | 10.07 | 10.07 | 9.970 | 10.04 | 938,600 | +0.13(+1.31%) |
Apr 29, 2021 | 9.841 | 9.910 | 9.841 | 9.910 | 32,250 | +0.00(+0.00%) |
Apr 28, 2021 | 9.940 | 9.970 | 9.880 | 9.910 | 449,542 | -0.09(-0.90%) |
Apr 27, 2021 | 10.10 | 10.10 | 9.830 | 10.00 | 376,454 | +0.06(+0.60%) |
Apr 26, 2021 | 9.836 | 9.940 | 9.836 | 9.940 | 134,211 | +0.04(+0.40%) |
Apr 23, 2021 | 9.780 | 9.910 | 9.780 | 9.900 | 111,400 | +0.11(+1.12%) |
Apr 22, 2021 | 9.810 | 9.850 | 9.750 | 9.790 | 41,883 | +0.01(+0.10%) |
Apr 21, 2021 | 9.800 | 9.880 | 9.730 | 9.781 | 28,157 | +0.02(+0.21%) |
Apr 20, 2021 | 9.790 | 9.800 | 9.680 | 9.760 | 118,016 | -0.07(-0.71%) |
Apr 19, 2021 | 9.770 | 9.850 | 9.760 | 9.830 | 117,722 | +0.01(+0.10%) |
Apr 16, 2021 | 9.880 | 9.881 | 9.770 | 9.820 | 37,000 | -0.01(-0.10%) |
Apr 15, 2021 | 9.860 | 9.960 | 9.790 | 9.830 | 136,036 | -0.03(-0.30%) |
Apr 14, 2021 | 9.840 | 9.890 | 9.840 | 9.860 | 60,485 | +0.01(+0.10%) |
Apr 13, 2021 | 9.895 | 9.930 | 9.800 | 9.850 | 39,033 | -0.02(-0.20%) |
Apr 12, 2021 | 9.909 | 9.949 | 9.829 | 9.870 | 34,614 | -0.01(-0.10%) |
Apr 09, 2021 | 9.850 | 9.900 | 9.850 | 9.880 | 62,100 | -0.01(-0.10%) |
Apr 08, 2021 | 9.840 | 9.890 | 9.800 | 9.890 | 338,168 | +0.07(+0.71%) |
Apr 07, 2021 | 9.830 | 9.870 | 9.800 | 9.820 | 133,195 | +0.00(+0.00%) |
Apr 06, 2021 | 9.870 | 9.933 | 9.810 | 9.820 | 102,291 | +0.01(+0.10%) |
Apr 05, 2021 | 9.750 | 9.850 | 9.750 | 9.810 | 41,542 | +0.07(+0.72%) |