Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.76 | 11.12 | 10.64 | 11.02 | 1,200,718 | +0.21(+1.94%) |
Jun 29, 2021 | 11.13 | 11.13 | 10.75 | 10.81 | 1,133,027 | -0.30(-2.70%) |
Jun 28, 2021 | 10.60 | 11.13 | 10.46 | 11.11 | 1,598,220 | +0.70(+6.72%) |
Jun 25, 2021 | 10.84 | 10.99 | 10.35 | 10.41 | 11,580,073 | -0.45(-4.14%) |
Jun 24, 2021 | 11.08 | 11.08 | 10.85 | 10.86 | 1,535,521 | +0.10(+0.93%) |
Jun 23, 2021 | 10.90 | 10.91 | 10.53 | 10.76 | 1,162,629 | -0.13(-1.19%) |
Jun 22, 2021 | 10.90 | 10.96 | 10.68 | 10.89 | 964,970 | -0.08(-0.73%) |
Jun 21, 2021 | 10.84 | 11.20 | 10.76 | 10.97 | 1,279,879 | +0.11(+1.01%) |
Jun 18, 2021 | 11.08 | 11.18 | 10.79 | 10.86 | 1,673,899 | -0.10(-0.91%) |
Jun 17, 2021 | 10.86 | 11.38 | 10.85 | 10.96 | 1,421,651 | +0.10(+0.92%) |
Jun 16, 2021 | 10.98 | 11.00 | 10.62 | 10.86 | 948,907 | -0.06(-0.55%) |
Jun 15, 2021 | 10.67 | 10.95 | 10.65 | 10.92 | 1,149,155 | +0.27(+2.54%) |
Jun 14, 2021 | 10.57 | 10.83 | 10.57 | 10.65 | 827,008 | +0.05(+0.47%) |
Jun 11, 2021 | 10.67 | 10.82 | 10.56 | 10.60 | 1,080,385 | -0.05(-0.47%) |
Jun 10, 2021 | 10.68 | 10.83 | 10.52 | 10.65 | 888,965 | -0.01(-0.09%) |
Jun 09, 2021 | 10.84 | 10.90 | 10.63 | 10.66 | 1,005,945 | -0.09(-0.84%) |
Jun 08, 2021 | 10.63 | 10.82 | 10.60 | 10.75 | 1,072,576 | +0.13(+1.22%) |
Jun 07, 2021 | 10.51 | 10.78 | 10.45 | 10.62 | 1,488,516 | +0.15(+1.43%) |
Jun 04, 2021 | 10.50 | 10.57 | 10.34 | 10.47 | 785,887 | -0.03(-0.29%) |
Jun 03, 2021 | 10.23 | 10.71 | 10.05 | 10.50 | 1,673,589 | +0.24(+2.34%) |
Jun 02, 2021 | 10.21 | 10.32 | 10.00 | 10.26 | 778,563 | +0.09(+0.88%) |
Jun 01, 2021 | 10.02 | 10.19 | 9.990 | 10.17 | 1,323,896 | +0.25(+2.52%) |
May 28, 2021 | 10.05 | 10.14 | 9.900 | 9.920 | 583,688 | -0.13(-1.29%) |
May 27, 2021 | 10.03 | 10.10 | 9.990 | 10.05 | 1,534,597 | +0.02(+0.20%) |
May 26, 2021 | 9.940 | 10.08 | 9.920 | 10.03 | 542,552 | +0.17(+1.72%) |
May 25, 2021 | 10.20 | 10.26 | 9.850 | 9.860 | 777,414 | -0.34(-3.33%) |
May 24, 2021 | 10.07 | 10.22 | 9.990 | 10.20 | 784,723 | +0.19(+1.90%) |
May 21, 2021 | 9.800 | 10.15 | 9.720 | 10.01 | 1,573,130 | +0.29(+2.98%) |
May 20, 2021 | 9.500 | 9.850 | 9.500 | 9.720 | 1,006,087 | +0.25(+2.64%) |
May 19, 2021 | 9.260 | 9.500 | 9.240 | 9.470 | 1,110,961 | +0.01(+0.11%) |
May 18, 2021 | 9.440 | 9.680 | 9.330 | 9.460 | 1,325,916 | +0.04(+0.42%) |
May 17, 2021 | 9.530 | 9.610 | 9.260 | 9.420 | 1,231,347 | -0.20(-2.08%) |
May 14, 2021 | 9.370 | 9.650 | 9.320 | 9.620 | 1,318,409 | +0.25(+2.67%) |
May 13, 2021 | 9.240 | 9.410 | 8.995 | 9.370 | 1,706,806 | +0.24(+2.63%) |
May 12, 2021 | 9.350 | 9.385 | 9.115 | 9.130 | 1,556,767 | -0.38(-4.00%) |
May 11, 2021 | 9.570 | 9.690 | 9.405 | 9.510 | 1,922,748 | -0.24(-2.46%) |
May 10, 2021 | 10.08 | 10.29 | 9.670 | 9.750 | 2,434,188 | -0.38(-3.75%) |
May 07, 2021 | 10.89 | 10.89 | 10.00 | 10.13 | 4,052,804 | -0.41(-3.89%) |
May 06, 2021 | 10.83 | 10.83 | 10.38 | 10.54 | 1,708,947 | -0.03(-0.28%) |
May 05, 2021 | 10.75 | 10.77 | 10.54 | 10.57 | 1,058,681 | -0.14(-1.31%) |
May 04, 2021 | 10.70 | 10.88 | 10.48 | 10.71 | 1,059,464 | -0.09(-0.83%) |
May 03, 2021 | 11.23 | 11.26 | 10.71 | 10.80 | 1,174,193 | -0.36(-3.23%) |
Apr 30, 2021 | 10.92 | 11.33 | 10.92 | 11.16 | 803,800 | +0.06(+0.54%) |
Apr 29, 2021 | 11.31 | 11.31 | 10.95 | 11.10 | 1,810,682 | -0.10(-0.89%) |
Apr 28, 2021 | 11.02 | 11.22 | 10.99 | 11.20 | 1,651,499 | +0.12(+1.08%) |
Apr 27, 2021 | 11.15 | 11.19 | 11.00 | 11.08 | 679,330 | -0.01(-0.09%) |
Apr 26, 2021 | 10.77 | 11.20 | 10.75 | 11.09 | 1,435,945 | +0.39(+3.64%) |
Apr 23, 2021 | 10.80 | 10.93 | 10.70 | 10.70 | 497,900 | -0.04(-0.37%) |
Apr 22, 2021 | 10.90 | 11.01 | 10.71 | 10.74 | 774,698 | -0.12(-1.10%) |
Apr 21, 2021 | 10.75 | 10.99 | 10.52 | 10.86 | 1,022,287 | +0.14(+1.31%) |
Apr 20, 2021 | 11.11 | 11.16 | 10.55 | 10.72 | 1,395,354 | -0.35(-3.16%) |
Apr 19, 2021 | 11.35 | 11.36 | 10.95 | 11.07 | 892,578 | -0.30(-2.64%) |
Apr 16, 2021 | 11.32 | 11.55 | 11.04 | 11.37 | 1,352,700 | +0.03(+0.26%) |
Apr 15, 2021 | 11.61 | 11.74 | 11.12 | 11.34 | 1,555,836 | -0.17(-1.48%) |
Apr 14, 2021 | 11.58 | 11.76 | 11.46 | 11.51 | 1,117,594 | -0.03(-0.26%) |
Apr 13, 2021 | 11.67 | 11.78 | 11.49 | 11.54 | 1,074,024 | -0.14(-1.20%) |
Apr 12, 2021 | 11.61 | 11.86 | 11.35 | 11.68 | 818,259 | -0.03(-0.26%) |
Apr 09, 2021 | 11.70 | 11.87 | 11.63 | 11.71 | 462,200 | -0.04(-0.34%) |
Apr 08, 2021 | 11.60 | 11.92 | 11.48 | 11.75 | 837,102 | +0.21(+1.82%) |
Apr 07, 2021 | 11.59 | 11.68 | 11.42 | 11.54 | 663,380 | +0.00(+0.00%) |
Apr 06, 2021 | 11.67 | 11.67 | 11.32 | 11.54 | 911,420 | -0.16(-1.37%) |
Apr 05, 2021 | 11.53 | 11.73 | 11.35 | 11.70 | 1,015,783 | +0.25(+2.18%) |