Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.21 | 10.30 | 10.16 | 10.22 | 194,761 | +0.05(+0.53%) |
Jun 29, 2021 | 10.34 | 10.35 | 10.14 | 10.16 | 185,850 | -0.17(-1.64%) |
Jun 28, 2021 | 10.09 | 10.34 | 9.971 | 10.33 | 305,884 | +0.38(+3.87%) |
Jun 25, 2021 | 9.955 | 9.955 | 9.883 | 9.948 | 67,074 | +0.03(+0.31%) |
Jun 24, 2021 | 9.894 | 10.01 | 9.848 | 9.917 | 74,633 | +0.08(+0.86%) |
Jun 23, 2021 | 9.840 | 9.878 | 9.817 | 9.832 | 58,542 | +0.02(+0.24%) |
Jun 22, 2021 | 9.724 | 9.825 | 9.674 | 9.809 | 48,620 | +0.11(+1.11%) |
Jun 21, 2021 | 9.624 | 9.701 | 9.624 | 9.701 | 156,057 | +0.11(+1.12%) |
Jun 18, 2021 | 9.709 | 9.735 | 9.570 | 9.594 | 44,839 | -0.15(-1.58%) |
Jun 17, 2021 | 9.763 | 9.784 | 9.686 | 9.748 | 39,232 | -0.05(-0.55%) |
Jun 16, 2021 | 9.948 | 9.994 | 9.794 | 9.801 | 49,426 | -0.14(-1.39%) |
Jun 15, 2021 | 9.979 | 10.12 | 9.905 | 9.940 | 52,278 | +0.01(+0.08%) |
Jun 14, 2021 | 9.986 | 10.01 | 9.932 | 9.932 | 45,852 | -0.02(-0.23%) |
Jun 11, 2021 | 10.02 | 10.08 | 9.932 | 9.955 | 64,029 | -0.05(-0.54%) |
Jun 10, 2021 | 9.948 | 10.11 | 9.940 | 10.01 | 85,087 | +0.13(+1.32%) |
Jun 09, 2021 | 9.841 | 9.946 | 9.829 | 9.878 | 63,173 | +0.11(+1.08%) |
Jun 08, 2021 | 9.750 | 9.803 | 9.735 | 9.773 | 80,406 | +0.06(+0.62%) |
Jun 07, 2021 | 9.750 | 9.809 | 9.634 | 9.713 | 128,429 | -0.08(-0.77%) |
Jun 04, 2021 | 9.781 | 9.818 | 9.728 | 9.788 | 90,869 | +0.01(+0.08%) |
Jun 03, 2021 | 9.743 | 9.796 | 9.698 | 9.781 | 75,906 | +0.02(+0.23%) |
Jun 02, 2021 | 9.781 | 9.803 | 9.735 | 9.758 | 58,576 | +0.00(+0.00%) |
Jun 01, 2021 | 9.720 | 9.788 | 9.683 | 9.758 | 76,571 | +0.06(+0.62%) |
May 28, 2021 | 9.675 | 9.728 | 9.630 | 9.698 | 77,517 | +0.08(+0.83%) |
May 27, 2021 | 9.622 | 9.668 | 9.607 | 9.618 | 66,088 | -0.00(-0.05%) |
May 26, 2021 | 9.592 | 9.705 | 9.517 | 9.622 | 162,856 | +0.03(+0.31%) |
May 25, 2021 | 9.735 | 9.735 | 9.562 | 9.592 | 135,804 | -0.14(-1.47%) |
May 24, 2021 | 9.675 | 9.735 | 9.600 | 9.735 | 77,816 | +0.14(+1.41%) |
May 21, 2021 | 9.547 | 9.637 | 9.487 | 9.600 | 53,876 | +0.03(+0.31%) |
May 20, 2021 | 9.555 | 9.570 | 9.502 | 9.570 | 52,740 | +0.09(+0.95%) |
May 19, 2021 | 9.479 | 9.509 | 9.412 | 9.479 | 94,736 | -0.02(-0.16%) |
May 18, 2021 | 9.464 | 9.502 | 9.464 | 9.494 | 55,988 | +0.06(+0.64%) |
May 17, 2021 | 9.397 | 9.449 | 9.381 | 9.434 | 27,110 | +0.05(+0.48%) |
May 14, 2021 | 9.336 | 9.412 | 9.336 | 9.389 | 41,843 | +0.08(+0.89%) |
May 13, 2021 | 9.261 | 9.359 | 9.261 | 9.306 | 111,657 | +0.05(+0.49%) |
May 12, 2021 | 9.336 | 9.359 | 9.261 | 9.261 | 32,397 | -0.11(-1.13%) |
May 11, 2021 | 9.487 | 9.487 | 9.329 | 9.366 | 71,225 | -0.12(-1.27%) |
May 10, 2021 | 9.547 | 9.547 | 9.457 | 9.487 | 82,503 | -0.03(-0.32%) |
May 07, 2021 | 9.397 | 9.517 | 9.381 | 9.517 | 52,950 | +0.12(+1.32%) |
May 06, 2021 | 9.397 | 9.397 | 9.344 | 9.393 | 84,442 | +0.01(+0.12%) |
May 05, 2021 | 9.359 | 9.397 | 9.314 | 9.381 | 72,208 | +0.08(+0.89%) |
May 04, 2021 | 9.336 | 9.351 | 9.254 | 9.299 | 43,500 | -0.05(-0.56%) |
May 03, 2021 | 9.321 | 9.374 | 9.291 | 9.351 | 63,581 | +0.06(+0.65%) |
Apr 30, 2021 | 9.276 | 9.299 | 9.231 | 9.291 | 84,735 | +0.01(+0.08%) |
Apr 29, 2021 | 9.254 | 9.314 | 9.246 | 9.284 | 50,367 | +0.04(+0.41%) |
Apr 28, 2021 | 9.299 | 9.299 | 9.246 | 9.246 | 32,014 | -0.04(-0.41%) |
Apr 27, 2021 | 9.336 | 9.336 | 9.254 | 9.284 | 103,433 | -0.02(-0.16%) |
Apr 26, 2021 | 9.351 | 9.351 | 9.269 | 9.299 | 37,542 | -0.01(-0.08%) |
Apr 23, 2021 | 9.261 | 9.314 | 9.223 | 9.306 | 37,984 | +0.11(+1.23%) |
Apr 22, 2021 | 9.291 | 9.305 | 9.193 | 9.193 | 35,160 | -0.08(-0.81%) |
Apr 21, 2021 | 9.238 | 9.276 | 9.186 | 9.269 | 40,440 | +0.05(+0.57%) |
Apr 20, 2021 | 9.231 | 9.284 | 9.186 | 9.216 | 77,646 | -0.03(-0.33%) |
Apr 19, 2021 | 9.314 | 9.314 | 9.246 | 9.246 | 48,790 | -0.04(-0.41%) |
Apr 16, 2021 | 9.359 | 9.359 | 9.276 | 9.284 | 38,516 | -0.02(-0.16%) |
Apr 15, 2021 | 9.246 | 9.306 | 9.246 | 9.299 | 53,283 | +0.08(+0.90%) |
Apr 14, 2021 | 9.261 | 9.291 | 9.186 | 9.216 | 81,953 | -0.04(-0.41%) |
Apr 13, 2021 | 9.223 | 9.262 | 9.223 | 9.254 | 49,976 | +0.03(+0.33%) |
Apr 12, 2021 | 9.238 | 9.238 | 9.201 | 9.223 | 22,027 | -0.01(-0.08%) |
Apr 09, 2021 | 9.178 | 9.238 | 9.156 | 9.231 | 34,664 | +0.01(+0.08%) |
Apr 08, 2021 | 9.163 | 9.231 | 9.163 | 9.223 | 26,890 | +0.06(+0.66%) |
Apr 07, 2021 | 9.163 | 9.193 | 9.118 | 9.163 | 107,059 | +0.01(+0.08%) |
Apr 06, 2021 | 9.201 | 9.201 | 9.148 | 9.156 | 51,934 | -0.01(-0.08%) |
Apr 05, 2021 | 9.171 | 9.216 | 9.141 | 9.163 | 49,300 | +0.02(+0.25%) |