Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.46 | 11.11 | 10.36 | 11.04 | 1,082,396 | +0.50(+4.74%) |
Jun 29, 2021 | 10.61 | 10.70 | 10.47 | 10.54 | 445,527 | -0.05(-0.47%) |
Jun 28, 2021 | 10.49 | 10.62 | 10.07 | 10.59 | 947,473 | +0.05(+0.47%) |
Jun 25, 2021 | 11.24 | 11.44 | 10.35 | 10.54 | 6,468,955 | -0.58(-5.22%) |
Jun 24, 2021 | 10.92 | 11.12 | 10.84 | 11.12 | 763,552 | +0.23(+2.11%) |
Jun 23, 2021 | 11.26 | 11.48 | 10.85 | 10.89 | 684,713 | -0.10(-0.91%) |
Jun 22, 2021 | 10.95 | 11.01 | 10.75 | 10.99 | 461,317 | +0.00(+0.00%) |
Jun 21, 2021 | 10.38 | 11.07 | 10.34 | 10.99 | 720,774 | +0.64(+6.18%) |
Jun 18, 2021 | 10.51 | 10.76 | 10.30 | 10.35 | 1,343,918 | -0.37(-3.45%) |
Jun 17, 2021 | 10.90 | 11.10 | 10.56 | 10.72 | 810,482 | -0.20(-1.83%) |
Jun 16, 2021 | 10.54 | 11.06 | 10.43 | 10.92 | 1,850,736 | +0.38(+3.61%) |
Jun 15, 2021 | 10.27 | 10.59 | 10.25 | 10.54 | 987,178 | +0.33(+3.23%) |
Jun 14, 2021 | 10.56 | 10.67 | 9.870 | 10.21 | 1,368,135 | -0.32(-3.04%) |
Jun 11, 2021 | 10.39 | 10.55 | 10.22 | 10.53 | 611,628 | +0.15(+1.45%) |
Jun 10, 2021 | 11.05 | 11.29 | 10.08 | 10.38 | 1,285,226 | -0.83(-7.40%) |
Jun 09, 2021 | 11.40 | 11.40 | 11.18 | 11.21 | 1,035,780 | -0.06(-0.53%) |
Jun 08, 2021 | 10.80 | 11.33 | 10.72 | 11.27 | 1,228,291 | +0.50(+4.64%) |
Jun 07, 2021 | 10.75 | 10.81 | 10.60 | 10.77 | 782,123 | +0.08(+0.75%) |
Jun 04, 2021 | 10.52 | 10.79 | 10.48 | 10.69 | 704,548 | +0.20(+1.91%) |
Jun 03, 2021 | 10.60 | 10.60 | 10.28 | 10.49 | 841,959 | -0.12(-1.13%) |
Jun 02, 2021 | 10.55 | 10.85 | 10.47 | 10.61 | 1,211,353 | +0.11(+1.05%) |
Jun 01, 2021 | 10.13 | 10.51 | 9.960 | 10.50 | 1,018,628 | +0.56(+5.63%) |
May 28, 2021 | 10.02 | 10.10 | 9.810 | 9.940 | 789,059 | -0.07(-0.70%) |
May 27, 2021 | 9.750 | 10.05 | 9.660 | 10.01 | 2,612,600 | +0.37(+3.84%) |
May 26, 2021 | 9.390 | 9.640 | 9.390 | 9.640 | 616,202 | +0.25(+2.66%) |
May 25, 2021 | 9.570 | 9.815 | 9.380 | 9.390 | 689,860 | -0.12(-1.26%) |
May 24, 2021 | 9.500 | 9.540 | 9.301 | 9.510 | 697,700 | +0.05(+0.53%) |
May 21, 2021 | 9.410 | 9.598 | 9.225 | 9.460 | 728,416 | +0.18(+1.94%) |
May 20, 2021 | 9.220 | 9.345 | 9.060 | 9.280 | 700,754 | -0.04(-0.43%) |
May 19, 2021 | 9.310 | 9.400 | 8.910 | 9.320 | 847,218 | -0.13(-1.38%) |
May 18, 2021 | 9.500 | 9.690 | 9.380 | 9.450 | 781,141 | +0.00(+0.00%) |
May 17, 2021 | 9.230 | 9.490 | 8.981 | 9.450 | 1,037,555 | +0.00(+0.00%) |
May 14, 2021 | 9.330 | 9.485 | 9.197 | 9.450 | 753,916 | +0.19(+2.05%) |
May 13, 2021 | 9.150 | 9.530 | 8.961 | 9.260 | 1,107,381 | +0.13(+1.42%) |
May 12, 2021 | 9.440 | 9.540 | 9.115 | 9.130 | 1,852,790 | -0.30(-3.18%) |
May 11, 2021 | 8.950 | 9.460 | 8.752 | 9.430 | 1,216,477 | +0.12(+1.29%) |
May 10, 2021 | 9.900 | 9.900 | 9.300 | 9.310 | 3,648,297 | -0.49(-5.00%) |
May 07, 2021 | 9.450 | 9.960 | 9.340 | 9.800 | 2,736,671 | +0.30(+3.16%) |
May 06, 2021 | 9.250 | 9.930 | 9.050 | 9.500 | 2,956,082 | +0.40(+4.40%) |
May 05, 2021 | 9.350 | 9.590 | 9.075 | 9.100 | 1,404,269 | -0.10(-1.09%) |
May 04, 2021 | 9.090 | 9.290 | 8.890 | 9.200 | 802,808 | +0.06(+0.66%) |
May 03, 2021 | 9.110 | 9.140 | 8.690 | 9.140 | 1,117,687 | +0.06(+0.66%) |
Apr 30, 2021 | 9.010 | 9.290 | 8.980 | 9.080 | 1,431,300 | -0.08(-0.87%) |
Apr 29, 2021 | 8.960 | 9.160 | 8.810 | 9.160 | 997,531 | +0.32(+3.62%) |
Apr 28, 2021 | 8.680 | 8.970 | 8.620 | 8.840 | 651,022 | +0.13(+1.49%) |
Apr 27, 2021 | 9.000 | 9.100 | 8.710 | 8.710 | 1,114,208 | -0.23(-2.57%) |
Apr 26, 2021 | 8.840 | 9.030 | 8.710 | 8.940 | 1,100,424 | +0.14(+1.59%) |
Apr 23, 2021 | 8.540 | 8.890 | 8.450 | 8.800 | 1,535,500 | +0.38(+4.51%) |
Apr 22, 2021 | 8.390 | 8.525 | 8.245 | 8.420 | 1,402,562 | +0.07(+0.84%) |
Apr 21, 2021 | 7.790 | 8.400 | 7.790 | 8.350 | 1,405,250 | +0.55(+7.05%) |
Apr 20, 2021 | 8.020 | 8.134 | 7.562 | 7.800 | 904,585 | -0.16(-2.01%) |
Apr 19, 2021 | 8.030 | 8.430 | 7.900 | 7.960 | 1,340,608 | -0.06(-0.75%) |
Apr 16, 2021 | 7.960 | 8.150 | 7.890 | 8.020 | 1,292,000 | +0.20(+2.56%) |
Apr 15, 2021 | 7.560 | 7.840 | 7.460 | 7.820 | 1,101,755 | +0.21(+2.76%) |
Apr 14, 2021 | 7.780 | 7.780 | 7.420 | 7.610 | 1,018,867 | -0.09(-1.17%) |
Apr 13, 2021 | 7.650 | 7.810 | 7.590 | 7.700 | 1,279,875 | +0.05(+0.65%) |
Apr 12, 2021 | 7.310 | 7.930 | 7.270 | 7.650 | 1,339,149 | +0.40(+5.52%) |
Apr 09, 2021 | 7.240 | 7.380 | 7.140 | 7.250 | 999,300 | +0.03(+0.42%) |
Apr 08, 2021 | 7.110 | 7.250 | 6.850 | 7.220 | 1,809,532 | +0.05(+0.70%) |
Apr 07, 2021 | 7.290 | 7.330 | 7.100 | 7.170 | 1,399,506 | -0.13(-1.78%) |
Apr 06, 2021 | 7.060 | 7.400 | 6.960 | 7.300 | 1,084,938 | +0.14(+2.03%) |
Apr 05, 2021 | 7.560 | 7.610 | 7.125 | 7.155 | 966,127 | -0.36(-4.85%) |