Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.30 | 10.33 | 10.14 | 10.21 | 317,810 | -0.02(-0.20%) |
Jun 29, 2021 | 10.65 | 10.75 | 10.23 | 10.23 | 459,906 | -0.37(-3.49%) |
Jun 28, 2021 | 10.63 | 10.80 | 10.58 | 10.60 | 421,045 | +0.06(+0.57%) |
Jun 25, 2021 | 10.81 | 10.99 | 10.54 | 10.54 | 2,223,594 | -0.21(-1.95%) |
Jun 24, 2021 | 10.55 | 10.75 | 10.43 | 10.75 | 284,288 | +0.31(+2.97%) |
Jun 23, 2021 | 10.36 | 10.57 | 10.32 | 10.44 | 274,545 | +0.14(+1.36%) |
Jun 22, 2021 | 10.31 | 10.33 | 10.16 | 10.30 | 237,617 | +0.03(+0.29%) |
Jun 21, 2021 | 10.03 | 10.29 | 9.880 | 10.27 | 390,452 | +0.24(+2.39%) |
Jun 18, 2021 | 10.61 | 10.64 | 9.940 | 10.03 | 1,809,989 | -0.73(-6.78%) |
Jun 17, 2021 | 10.70 | 10.98 | 10.70 | 10.76 | 394,020 | -0.04(-0.37%) |
Jun 16, 2021 | 10.75 | 10.92 | 10.69 | 10.80 | 266,018 | -0.02(-0.18%) |
Jun 15, 2021 | 10.98 | 11.29 | 10.77 | 10.82 | 468,709 | -0.12(-1.10%) |
Jun 14, 2021 | 10.92 | 11.06 | 10.89 | 10.94 | 473,413 | +0.04(+0.37%) |
Jun 11, 2021 | 10.71 | 10.95 | 10.71 | 10.90 | 763,211 | +0.26(+2.44%) |
Jun 10, 2021 | 10.69 | 10.86 | 10.53 | 10.64 | 352,474 | +0.03(+0.28%) |
Jun 09, 2021 | 10.80 | 10.93 | 10.61 | 10.61 | 353,778 | -0.24(-2.21%) |
Jun 08, 2021 | 10.50 | 11.02 | 10.50 | 10.85 | 588,540 | +0.49(+4.73%) |
Jun 07, 2021 | 10.69 | 10.72 | 10.35 | 10.36 | 448,046 | -0.29(-2.72%) |
Jun 04, 2021 | 10.40 | 10.68 | 10.36 | 10.65 | 458,435 | +0.25(+2.40%) |
Jun 03, 2021 | 10.40 | 10.63 | 10.24 | 10.40 | 689,770 | +0.14(+1.36%) |
Jun 02, 2021 | 10.10 | 10.26 | 10.01 | 10.26 | 625,242 | +0.09(+0.88%) |
Jun 01, 2021 | 10.22 | 10.39 | 10.02 | 10.17 | 455,740 | -0.04(-0.39%) |
May 28, 2021 | 10.45 | 10.52 | 10.17 | 10.21 | 364,904 | -0.16(-1.54%) |
May 27, 2021 | 10.26 | 10.47 | 10.19 | 10.37 | 300,863 | +0.09(+0.88%) |
May 26, 2021 | 10.24 | 10.40 | 10.15 | 10.28 | 399,835 | +0.05(+0.49%) |
May 25, 2021 | 10.35 | 10.47 | 10.23 | 10.23 | 421,965 | -0.02(-0.20%) |
May 24, 2021 | 10.14 | 10.39 | 10.14 | 10.25 | 469,575 | +0.13(+1.28%) |
May 21, 2021 | 10.19 | 10.42 | 10.06 | 10.12 | 594,097 | +0.08(+0.80%) |
May 20, 2021 | 9.850 | 10.14 | 9.640 | 10.04 | 596,978 | +0.19(+1.93%) |
May 19, 2021 | 9.100 | 10.00 | 9.090 | 9.850 | 1,056,505 | +0.50(+5.35%) |
May 18, 2021 | 9.410 | 9.620 | 9.320 | 9.350 | 490,722 | +0.03(+0.32%) |
May 17, 2021 | 8.950 | 9.320 | 8.930 | 9.320 | 806,398 | +0.21(+2.31%) |
May 14, 2021 | 8.980 | 9.150 | 8.860 | 9.110 | 423,389 | +0.27(+3.05%) |
May 13, 2021 | 8.900 | 9.130 | 8.630 | 8.840 | 728,860 | +0.10(+1.14%) |
May 12, 2021 | 9.090 | 9.240 | 8.710 | 8.740 | 927,108 | -0.65(-6.92%) |
May 11, 2021 | 8.650 | 9.660 | 8.600 | 9.390 | 1,012,809 | +0.25(+2.74%) |
May 10, 2021 | 9.210 | 9.300 | 8.820 | 9.140 | 1,146,805 | -0.12(-1.30%) |
May 07, 2021 | 9.120 | 9.330 | 9.030 | 9.260 | 691,769 | +0.24(+2.66%) |
May 06, 2021 | 8.610 | 9.050 | 8.540 | 9.020 | 873,205 | +0.28(+3.20%) |
May 05, 2021 | 8.750 | 8.910 | 8.410 | 8.740 | 900,005 | +0.11(+1.27%) |
May 04, 2021 | 8.980 | 8.990 | 8.470 | 8.630 | 1,336,464 | -0.39(-4.32%) |
May 03, 2021 | 9.560 | 9.650 | 8.953 | 9.020 | 1,463,804 | -0.34(-3.63%) |
Apr 30, 2021 | 10.05 | 10.25 | 9.050 | 9.360 | 3,658,800 | -1.84(-16.43%) |
Apr 29, 2021 | 12.17 | 12.23 | 11.18 | 11.20 | 879,982 | -0.72(-6.04%) |
Apr 28, 2021 | 12.11 | 12.11 | 11.92 | 11.92 | 365,934 | -0.26(-2.13%) |
Apr 27, 2021 | 12.20 | 12.29 | 12.03 | 12.18 | 464,588 | +0.06(+0.50%) |
Apr 26, 2021 | 11.95 | 12.33 | 11.91 | 12.12 | 478,424 | +0.21(+1.76%) |
Apr 23, 2021 | 11.35 | 11.94 | 11.21 | 11.91 | 648,200 | +0.62(+5.49%) |
Apr 22, 2021 | 11.20 | 11.44 | 11.14 | 11.29 | 610,089 | +0.15(+1.35%) |
Apr 21, 2021 | 10.73 | 11.15 | 10.66 | 11.14 | 468,563 | +0.43(+4.01%) |
Apr 20, 2021 | 10.80 | 10.82 | 10.48 | 10.71 | 494,450 | +0.02(+0.19%) |
Apr 19, 2021 | 11.21 | 11.21 | 10.60 | 10.69 | 531,144 | -0.60(-5.31%) |
Apr 16, 2021 | 11.65 | 11.65 | 11.27 | 11.29 | 333,800 | -0.28(-2.42%) |
Apr 15, 2021 | 11.70 | 11.70 | 11.42 | 11.57 | 420,146 | +0.09(+0.78%) |
Apr 14, 2021 | 11.51 | 11.82 | 11.44 | 11.48 | 450,166 | -0.09(-0.78%) |
Apr 13, 2021 | 11.84 | 11.94 | 11.43 | 11.57 | 354,843 | -0.19(-1.62%) |
Apr 12, 2021 | 11.87 | 11.91 | 11.58 | 11.76 | 637,201 | -0.24(-2.00%) |
Apr 09, 2021 | 11.72 | 12.03 | 11.69 | 12.00 | 588,600 | +0.07(+0.59%) |
Apr 08, 2021 | 12.09 | 12.13 | 11.56 | 11.93 | 547,869 | +0.05(+0.42%) |
Apr 07, 2021 | 12.16 | 12.22 | 11.83 | 11.88 | 463,305 | -0.30(-2.46%) |
Apr 06, 2021 | 12.56 | 12.60 | 12.18 | 12.18 | 412,283 | -0.52(-4.09%) |
Apr 05, 2021 | 12.91 | 12.94 | 12.49 | 12.70 | 458,316 | -0.05(-0.39%) |