Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.816 | 9.924 | 9.687 | 9.885 | 227,577 | +0.15(+1.52%) |
Jun 29, 2021 | 9.588 | 9.756 | 9.470 | 9.737 | 359,247 | +0.15(+1.54%) |
Jun 28, 2021 | 9.756 | 9.835 | 9.450 | 9.588 | 498,838 | -0.13(-1.32%) |
Jun 25, 2021 | 10.10 | 10.19 | 9.667 | 9.717 | 782,257 | -0.31(-3.05%) |
Jun 24, 2021 | 10.07 | 10.20 | 9.944 | 10.02 | 276,421 | -0.03(-0.30%) |
Jun 23, 2021 | 10.15 | 10.17 | 9.944 | 10.05 | 197,676 | -0.08(-0.78%) |
Jun 22, 2021 | 10.08 | 10.15 | 9.885 | 10.13 | 194,148 | +0.07(+0.69%) |
Jun 21, 2021 | 9.964 | 10.11 | 9.885 | 10.06 | 217,776 | +0.13(+1.29%) |
Jun 18, 2021 | 9.875 | 10.02 | 9.776 | 9.934 | 352,815 | -0.09(-0.89%) |
Jun 17, 2021 | 10.35 | 10.43 | 9.886 | 10.02 | 246,812 | -0.36(-3.43%) |
Jun 16, 2021 | 10.69 | 10.79 | 10.23 | 10.38 | 310,374 | -0.32(-2.95%) |
Jun 15, 2021 | 10.90 | 11.62 | 10.61 | 10.69 | 1,140,033 | +0.22(+2.07%) |
Jun 14, 2021 | 10.65 | 10.73 | 10.38 | 10.48 | 150,362 | -0.10(-0.93%) |
Jun 11, 2021 | 10.32 | 10.70 | 10.28 | 10.58 | 444,354 | +0.32(+3.08%) |
Jun 10, 2021 | 10.38 | 10.38 | 10.02 | 10.26 | 237,085 | -0.13(-1.24%) |
Jun 09, 2021 | 10.70 | 10.76 | 10.30 | 10.39 | 236,337 | -0.28(-2.59%) |
Jun 08, 2021 | 10.03 | 10.84 | 10.02 | 10.66 | 458,662 | +0.68(+6.83%) |
Jun 07, 2021 | 9.904 | 10.11 | 9.904 | 9.983 | 190,609 | +0.09(+0.90%) |
Jun 04, 2021 | 9.924 | 9.993 | 9.796 | 9.895 | 149,317 | +0.00(+0.00%) |
Jun 03, 2021 | 9.944 | 9.974 | 9.816 | 9.895 | 157,453 | -0.09(-0.89%) |
Jun 02, 2021 | 10.08 | 10.08 | 9.924 | 9.983 | 136,238 | -0.05(-0.49%) |
Jun 01, 2021 | 10.07 | 10.15 | 9.993 | 10.03 | 139,194 | +0.00(+0.00%) |
May 28, 2021 | 10.01 | 10.08 | 9.845 | 10.03 | 181,412 | +0.07(+0.69%) |
May 27, 2021 | 10.14 | 10.15 | 9.954 | 9.964 | 303,649 | -0.07(-0.69%) |
May 26, 2021 | 9.974 | 10.06 | 9.924 | 10.03 | 206,854 | +0.13(+1.30%) |
May 25, 2021 | 10.24 | 10.30 | 9.885 | 9.904 | 236,441 | -0.29(-2.81%) |
May 24, 2021 | 10.29 | 10.36 | 10.14 | 10.19 | 95,252 | +0.01(+0.10%) |
May 21, 2021 | 10.27 | 10.27 | 10.12 | 10.18 | 136,516 | +0.01(+0.10%) |
May 20, 2021 | 10.14 | 10.30 | 10.01 | 10.17 | 153,389 | +0.04(+0.39%) |
May 19, 2021 | 9.964 | 10.17 | 9.816 | 10.13 | 204,147 | +0.07(+0.69%) |
May 18, 2021 | 10.10 | 10.21 | 10.01 | 10.06 | 151,483 | +0.01(+0.10%) |
May 17, 2021 | 10.02 | 10.24 | 9.895 | 10.05 | 167,749 | -0.06(-0.59%) |
May 14, 2021 | 9.865 | 10.22 | 9.865 | 10.11 | 292,757 | +0.27(+2.71%) |
May 13, 2021 | 9.618 | 9.924 | 9.618 | 9.845 | 268,701 | +0.32(+3.32%) |
May 12, 2021 | 10.22 | 10.25 | 9.490 | 9.529 | 387,442 | -0.67(-6.54%) |
May 11, 2021 | 10.49 | 10.49 | 10.12 | 10.20 | 240,697 | -0.36(-3.40%) |
May 10, 2021 | 10.95 | 10.97 | 10.50 | 10.55 | 306,817 | -0.39(-3.59%) |
May 07, 2021 | 10.86 | 11.10 | 10.84 | 10.95 | 213,297 | +0.11(+1.00%) |
May 06, 2021 | 10.99 | 10.99 | 10.62 | 10.84 | 143,745 | -0.13(-1.17%) |
May 05, 2021 | 11.20 | 11.20 | 10.81 | 10.97 | 172,285 | -0.18(-1.59%) |
May 04, 2021 | 10.87 | 11.21 | 10.74 | 11.14 | 227,539 | +0.19(+1.71%) |
May 03, 2021 | 11.31 | 11.50 | 10.90 | 10.96 | 371,616 | -0.26(-2.28%) |
Apr 30, 2021 | 11.73 | 11.78 | 10.74 | 11.21 | 714,467 | -0.58(-4.92%) |
Apr 29, 2021 | 11.26 | 11.79 | 11.15 | 11.79 | 362,164 | +0.51(+4.53%) |
Apr 28, 2021 | 11.40 | 11.42 | 11.08 | 11.28 | 183,987 | -0.09(-0.78%) |
Apr 27, 2021 | 11.42 | 11.62 | 11.28 | 11.37 | 396,920 | -0.07(-0.60%) |
Apr 26, 2021 | 11.55 | 11.55 | 11.26 | 11.44 | 372,484 | -0.01(-0.09%) |
Apr 23, 2021 | 11.53 | 11.53 | 11.14 | 11.45 | 426,057 | +0.02(+0.17%) |
Apr 22, 2021 | 11.14 | 11.48 | 11.01 | 11.43 | 1,071,749 | +0.27(+2.38%) |
Apr 21, 2021 | 10.92 | 11.18 | 10.67 | 11.16 | 699,615 | +0.30(+2.71%) |
Apr 20, 2021 | 10.60 | 10.92 | 10.52 | 10.87 | 537,426 | +0.24(+2.22%) |
Apr 19, 2021 | 10.43 | 10.64 | 10.29 | 10.63 | 454,408 | +0.20(+1.89%) |
Apr 16, 2021 | 10.36 | 10.44 | 10.01 | 10.44 | 540,628 | +0.08(+0.76%) |
Apr 15, 2021 | 10.29 | 10.39 | 10.07 | 10.36 | 405,346 | +0.12(+1.15%) |
Apr 14, 2021 | 10.11 | 10.32 | 10.05 | 10.24 | 357,537 | +0.11(+1.07%) |
Apr 13, 2021 | 10.06 | 10.18 | 9.827 | 10.13 | 269,134 | +0.04(+0.39%) |
Apr 12, 2021 | 10.10 | 10.14 | 9.866 | 10.09 | 439,645 | +0.00(+0.00%) |
Apr 09, 2021 | 10.02 | 10.09 | 9.788 | 10.09 | 336,291 | +0.07(+0.69%) |
Apr 08, 2021 | 9.689 | 10.02 | 9.620 | 10.02 | 363,573 | +0.34(+3.56%) |
Apr 07, 2021 | 9.669 | 9.896 | 9.591 | 9.679 | 311,634 | +0.06(+0.61%) |
Apr 06, 2021 | 9.620 | 9.738 | 9.591 | 9.620 | 256,191 | -0.01(-0.10%) |
Apr 05, 2021 | 9.738 | 9.807 | 9.453 | 9.630 | 342,751 | -0.02(-0.20%) |