Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.26 | 10.64 | 10.12 | 10.57 | 323,442 | +0.25(+2.42%) |
Jun 29, 2021 | 10.40 | 10.42 | 10.25 | 10.32 | 113,369 | -0.10(-0.96%) |
Jun 28, 2021 | 10.39 | 10.50 | 10.13 | 10.42 | 215,157 | -0.01(-0.10%) |
Jun 25, 2021 | 10.48 | 10.56 | 10.20 | 10.43 | 180,419 | -0.07(-0.67%) |
Jun 24, 2021 | 10.80 | 10.93 | 10.42 | 10.50 | 161,537 | -0.15(-1.41%) |
Jun 23, 2021 | 10.56 | 10.90 | 10.54 | 10.65 | 345,148 | +0.27(+2.60%) |
Jun 22, 2021 | 10.35 | 10.60 | 10.32 | 10.38 | 130,057 | +0.06(+0.58%) |
Jun 21, 2021 | 10.63 | 10.65 | 10.19 | 10.32 | 478,045 | -0.33(-3.10%) |
Jun 18, 2021 | 10.43 | 10.75 | 10.35 | 10.65 | 1,608,044 | +0.16(+1.53%) |
Jun 17, 2021 | 10.24 | 10.52 | 10.11 | 10.49 | 969,855 | +0.31(+3.05%) |
Jun 16, 2021 | 10.07 | 10.32 | 10.01 | 10.18 | 472,052 | +0.11(+1.09%) |
Jun 15, 2021 | 9.840 | 10.10 | 9.750 | 10.07 | 698,567 | +0.12(+1.21%) |
Jun 14, 2021 | 9.800 | 10.20 | 9.775 | 9.950 | 994,326 | +0.09(+0.91%) |
Jun 11, 2021 | 9.510 | 9.900 | 9.510 | 9.860 | 389,822 | +0.06(+0.61%) |
Jun 10, 2021 | 9.750 | 9.930 | 9.350 | 9.800 | 447,013 | -0.13(-1.31%) |
Jun 09, 2021 | 10.55 | 10.55 | 9.765 | 9.930 | 464,124 | -0.47(-4.52%) |
Jun 08, 2021 | 10.13 | 10.52 | 10.04 | 10.40 | 309,433 | +0.23(+2.26%) |
Jun 07, 2021 | 10.60 | 10.62 | 10.02 | 10.17 | 275,743 | -0.45(-4.24%) |
Jun 04, 2021 | 10.42 | 10.67 | 10.28 | 10.62 | 282,595 | +0.20(+1.92%) |
Jun 03, 2021 | 10.25 | 10.75 | 10.25 | 10.42 | 438,004 | +0.01(+0.10%) |
Jun 02, 2021 | 10.40 | 10.57 | 10.21 | 10.41 | 372,582 | -0.09(-0.86%) |
Jun 01, 2021 | 10.55 | 10.68 | 10.10 | 10.50 | 296,829 | -0.11(-1.04%) |
May 28, 2021 | 10.30 | 10.62 | 10.26 | 10.61 | 727,787 | +0.37(+3.61%) |
May 27, 2021 | 9.850 | 10.34 | 9.730 | 10.24 | 349,365 | +0.39(+3.96%) |
May 26, 2021 | 9.730 | 9.970 | 9.615 | 9.850 | 302,641 | +0.25(+2.60%) |
May 25, 2021 | 10.15 | 10.28 | 9.500 | 9.600 | 585,596 | -0.23(-2.34%) |
May 24, 2021 | 10.21 | 10.69 | 9.810 | 9.830 | 817,230 | -0.26(-2.58%) |
May 21, 2021 | 10.20 | 10.48 | 10.01 | 10.09 | 399,831 | -0.10(-0.98%) |
May 20, 2021 | 10.38 | 10.49 | 9.900 | 10.19 | 452,155 | +0.13(+1.29%) |
May 19, 2021 | 10.34 | 10.60 | 9.870 | 10.06 | 207,906 | -0.40(-3.82%) |
May 18, 2021 | 10.86 | 10.99 | 9.810 | 10.46 | 758,300 | -0.57(-5.17%) |
May 17, 2021 | 9.490 | 11.25 | 9.250 | 11.03 | 2,264,767 | +1.57(+16.60%) |
May 14, 2021 | 9.250 | 9.600 | 9.100 | 9.460 | 133,672 | +0.24(+2.60%) |
May 13, 2021 | 9.850 | 9.950 | 8.710 | 9.220 | 850,777 | -0.42(-4.36%) |
May 12, 2021 | 9.870 | 9.990 | 9.320 | 9.640 | 522,768 | -0.28(-2.82%) |
May 11, 2021 | 9.050 | 10.00 | 8.860 | 9.920 | 537,904 | +0.62(+6.67%) |
May 10, 2021 | 10.00 | 10.16 | 9.220 | 9.300 | 530,503 | -0.61(-6.16%) |
May 07, 2021 | 10.07 | 10.19 | 9.780 | 9.910 | 243,704 | -0.16(-1.59%) |
May 06, 2021 | 10.32 | 10.35 | 9.900 | 10.07 | 242,659 | -0.26(-2.52%) |
May 05, 2021 | 10.61 | 10.70 | 10.25 | 10.33 | 289,061 | +0.04(+0.39%) |
May 04, 2021 | 10.42 | 10.90 | 10.18 | 10.29 | 339,472 | -0.30(-2.83%) |
May 03, 2021 | 11.55 | 11.55 | 10.14 | 10.59 | 316,908 | -0.72(-6.37%) |
Apr 30, 2021 | 11.36 | 11.45 | 10.85 | 11.31 | 536,100 | +0.02(+0.18%) |
Apr 29, 2021 | 11.77 | 11.77 | 10.90 | 11.29 | 364,566 | -0.21(-1.83%) |
Apr 28, 2021 | 11.17 | 11.50 | 10.87 | 11.50 | 470,509 | +0.33(+2.95%) |
Apr 27, 2021 | 10.88 | 11.48 | 10.80 | 11.17 | 967,131 | +0.39(+3.62%) |
Apr 26, 2021 | 10.91 | 10.95 | 10.40 | 10.78 | 396,061 | +0.11(+1.03%) |
Apr 23, 2021 | 10.32 | 10.79 | 10.12 | 10.67 | 489,500 | +0.64(+6.38%) |
Apr 22, 2021 | 10.54 | 10.60 | 9.900 | 10.03 | 470,023 | -0.39(-3.74%) |
Apr 21, 2021 | 9.350 | 10.50 | 9.120 | 10.42 | 1,091,285 | +0.95(+10.03%) |
Apr 20, 2021 | 9.310 | 9.680 | 8.810 | 9.470 | 603,084 | +0.21(+2.27%) |
Apr 19, 2021 | 10.00 | 10.00 | 9.160 | 9.260 | 931,300 | -0.83(-8.23%) |
Apr 16, 2021 | 9.950 | 10.25 | 9.510 | 10.09 | 782,500 | +0.12(+1.20%) |
Apr 15, 2021 | 10.69 | 10.80 | 9.950 | 9.970 | 980,694 | -0.85(-7.86%) |
Apr 14, 2021 | 11.08 | 11.17 | 10.43 | 10.82 | 633,340 | -0.18(-1.64%) |
Apr 13, 2021 | 11.26 | 11.32 | 10.55 | 11.00 | 846,771 | +0.05(+0.46%) |
Apr 12, 2021 | 12.06 | 12.07 | 10.71 | 10.95 | 1,424,814 | -1.11(-9.20%) |
Apr 09, 2021 | 11.97 | 12.14 | 11.21 | 12.06 | 938,200 | +0.23(+1.94%) |
Apr 08, 2021 | 12.38 | 12.50 | 11.20 | 11.83 | 1,889,755 | -0.52(-4.21%) |
Apr 07, 2021 | 10.99 | 12.50 | 10.80 | 12.35 | 4,931,949 | +1.56(+14.46%) |