Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.42 | 10.67 | 10.31 | 10.60 | 53,860 | +0.11(+1.10%) |
Jun 29, 2021 | 10.40 | 10.58 | 10.36 | 10.48 | 51,308 | -0.17(-1.62%) |
Jun 28, 2021 | 10.45 | 10.75 | 10.29 | 10.65 | 149,769 | -0.13(-1.20%) |
Jun 25, 2021 | 10.73 | 10.81 | 10.57 | 10.78 | 70,113 | -0.12(-1.12%) |
Jun 24, 2021 | 10.85 | 10.95 | 10.82 | 10.90 | 52,316 | +0.33(+3.12%) |
Jun 23, 2021 | 10.39 | 10.77 | 10.39 | 10.57 | 79,262 | +0.36(+3.52%) |
Jun 22, 2021 | 10.23 | 10.44 | 10.14 | 10.21 | 41,969 | -0.29(-2.80%) |
Jun 21, 2021 | 10.11 | 10.67 | 10.06 | 10.51 | 52,185 | +0.27(+2.59%) |
Jun 18, 2021 | 9.956 | 10.32 | 9.841 | 10.24 | 80,092 | -0.17(-1.59%) |
Jun 17, 2021 | 10.33 | 10.57 | 10.32 | 10.41 | 75,024 | -0.13(-1.23%) |
Jun 16, 2021 | 10.47 | 10.80 | 10.43 | 10.54 | 59,018 | -0.24(-2.20%) |
Jun 15, 2021 | 10.64 | 10.80 | 10.57 | 10.78 | 33,398 | -0.02(-0.20%) |
Jun 14, 2021 | 10.81 | 10.98 | 10.78 | 10.80 | 104,435 | +0.33(+3.16%) |
Jun 11, 2021 | 10.72 | 10.75 | 10.45 | 10.47 | 46,801 | -0.09(-0.88%) |
Jun 10, 2021 | 10.36 | 10.59 | 10.36 | 10.56 | 48,652 | +0.20(+1.94%) |
Jun 09, 2021 | 10.27 | 10.45 | 10.18 | 10.36 | 64,018 | +0.11(+1.05%) |
Jun 08, 2021 | 10.33 | 10.35 | 10.17 | 10.25 | 54,688 | -0.08(-0.77%) |
Jun 07, 2021 | 10.37 | 10.44 | 10.18 | 10.33 | 81,009 | -0.21(-1.98%) |
Jun 04, 2021 | 10.49 | 10.60 | 10.43 | 10.54 | 47,289 | +0.10(+0.96%) |
Jun 03, 2021 | 10.77 | 10.78 | 10.42 | 10.44 | 56,587 | -0.51(-4.66%) |
Jun 02, 2021 | 10.95 | 10.95 | 10.78 | 10.95 | 56,243 | +0.21(+1.94%) |
Jun 01, 2021 | 10.89 | 10.94 | 10.70 | 10.74 | 93,700 | -0.04(-0.33%) |
May 28, 2021 | 10.29 | 10.88 | 10.29 | 10.78 | 145,770 | +0.52(+5.05%) |
May 27, 2021 | 10.14 | 10.33 | 10.08 | 10.26 | 77,863 | -0.04(-0.41%) |
May 26, 2021 | 10.21 | 10.38 | 9.942 | 10.30 | 125,792 | +0.05(+0.48%) |
May 25, 2021 | 10.21 | 10.42 | 10.08 | 10.25 | 100,366 | -0.17(-1.68%) |
May 24, 2021 | 10.43 | 10.88 | 10.22 | 10.43 | 177,993 | +0.01(+0.13%) |
May 21, 2021 | 9.530 | 10.41 | 9.404 | 10.41 | 192,581 | +1.04(+11.04%) |
May 20, 2021 | 9.166 | 9.509 | 9.117 | 9.376 | 62,184 | +0.24(+2.68%) |
May 19, 2021 | 8.963 | 9.236 | 8.837 | 9.131 | 42,275 | +0.13(+1.48%) |
May 18, 2021 | 8.935 | 9.124 | 8.851 | 8.998 | 39,082 | +0.01(+0.16%) |
May 17, 2021 | 8.571 | 9.019 | 8.466 | 8.984 | 40,617 | +0.45(+5.33%) |
May 14, 2021 | 8.452 | 8.529 | 8.431 | 8.529 | 26,284 | +0.20(+2.44%) |
May 13, 2021 | 8.375 | 8.389 | 8.186 | 8.326 | 21,685 | +0.01(+0.08%) |
May 12, 2021 | 8.333 | 8.403 | 8.200 | 8.319 | 59,041 | -0.09(-1.08%) |
May 11, 2021 | 8.277 | 8.466 | 8.249 | 8.410 | 26,672 | -0.10(-1.15%) |
May 10, 2021 | 8.536 | 8.578 | 8.480 | 8.508 | 23,536 | +0.08(+0.91%) |
May 07, 2021 | 8.249 | 8.515 | 8.249 | 8.431 | 47,722 | -0.01(-0.08%) |
May 06, 2021 | 8.200 | 8.438 | 8.144 | 8.438 | 45,862 | -0.18(-2.11%) |
May 05, 2021 | 8.466 | 8.663 | 8.375 | 8.620 | 39,476 | +0.24(+2.84%) |
May 04, 2021 | 8.382 | 8.487 | 8.123 | 8.382 | 65,676 | -0.15(-1.72%) |
May 03, 2021 | 8.396 | 8.571 | 8.396 | 8.529 | 37,747 | +0.29(+3.48%) |
Apr 30, 2021 | 8.312 | 8.317 | 8.225 | 8.242 | 44,877 | -0.15(-1.75%) |
Apr 29, 2021 | 8.361 | 8.396 | 8.172 | 8.389 | 30,971 | +0.01(+0.08%) |
Apr 28, 2021 | 8.326 | 8.382 | 8.172 | 8.382 | 38,656 | +0.01(+0.17%) |
Apr 27, 2021 | 8.396 | 8.400 | 8.347 | 8.368 | 16,177 | -0.03(-0.33%) |
Apr 26, 2021 | 8.403 | 8.431 | 8.291 | 8.396 | 67,142 | +0.28(+3.45%) |
Apr 23, 2021 | 8.011 | 8.214 | 7.948 | 8.116 | 68,888 | +0.10(+1.31%) |
Apr 22, 2021 | 8.039 | 8.039 | 7.976 | 8.011 | 25,447 | +0.02(+0.26%) |
Apr 21, 2021 | 7.808 | 8.074 | 7.794 | 7.990 | 52,272 | +0.36(+4.77%) |
Apr 20, 2021 | 8.389 | 8.431 | 7.382 | 7.626 | 202,427 | -0.81(-9.62%) |
Apr 19, 2021 | 8.214 | 8.501 | 8.179 | 8.438 | 173,791 | +0.25(+3.08%) |
Apr 16, 2021 | 7.906 | 8.326 | 7.885 | 8.186 | 150,926 | +0.31(+4.00%) |
Apr 15, 2021 | 7.591 | 7.934 | 7.424 | 7.871 | 216,195 | +0.55(+7.55%) |
Apr 14, 2021 | 6.850 | 7.333 | 6.801 | 7.319 | 231,183 | +0.99(+15.58%) |
Apr 13, 2021 | 6.297 | 6.479 | 6.220 | 6.332 | 86,279 | +0.10(+1.69%) |
Apr 12, 2021 | 6.290 | 6.350 | 6.192 | 6.227 | 59,004 | -0.18(-2.79%) |
Apr 09, 2021 | 6.325 | 6.479 | 6.325 | 6.406 | 22,296 | +0.02(+0.38%) |
Apr 08, 2021 | 6.437 | 6.640 | 6.374 | 6.381 | 138,412 | +0.02(+0.33%) |
Apr 07, 2021 | 6.290 | 6.381 | 6.252 | 6.360 | 29,845 | +0.08(+1.22%) |
Apr 06, 2021 | 6.227 | 6.325 | 6.178 | 6.283 | 16,993 | +0.07(+1.13%) |
Apr 05, 2021 | 6.353 | 6.353 | 6.088 | 6.213 | 123,052 | -0.12(-1.88%) |