Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.197 | 9.315 | 9.189 | 9.256 | 4,373,326 | +0.03(+0.27%) |
Jun 29, 2021 | 9.399 | 9.478 | 9.193 | 9.231 | 5,885,243 | -0.13(-1.35%) |
Jun 28, 2021 | 9.491 | 9.491 | 9.294 | 9.357 | 6,187,465 | -0.18(-1.94%) |
Jun 25, 2021 | 9.415 | 9.617 | 9.415 | 9.541 | 6,079,125 | +0.12(+1.25%) |
Jun 24, 2021 | 9.323 | 9.449 | 9.268 | 9.424 | 3,815,451 | +0.13(+1.35%) |
Jun 23, 2021 | 9.365 | 9.420 | 9.281 | 9.298 | 4,882,894 | -0.04(-0.45%) |
Jun 22, 2021 | 9.508 | 9.516 | 9.323 | 9.340 | 5,802,632 | -0.17(-1.77%) |
Jun 21, 2021 | 9.289 | 9.520 | 9.273 | 9.508 | 8,319,440 | +0.29(+3.19%) |
Jun 18, 2021 | 9.382 | 9.516 | 9.205 | 9.214 | 11,870,712 | -0.35(-3.69%) |
Jun 17, 2021 | 9.945 | 9.945 | 9.499 | 9.567 | 9,746,455 | -0.31(-3.15%) |
Jun 16, 2021 | 9.936 | 10.07 | 9.835 | 9.877 | 6,645,965 | -0.06(-0.59%) |
Jun 15, 2021 | 9.869 | 10.03 | 9.693 | 9.936 | 6,929,300 | +0.19(+1.98%) |
Jun 14, 2021 | 9.835 | 9.907 | 9.667 | 9.743 | 4,842,114 | -0.10(-1.02%) |
Jun 11, 2021 | 9.861 | 9.903 | 9.785 | 9.844 | 3,780,918 | +0.02(+0.17%) |
Jun 10, 2021 | 10.16 | 10.16 | 9.819 | 9.827 | 5,187,475 | -0.19(-1.93%) |
Jun 09, 2021 | 10.10 | 10.11 | 10.00 | 10.02 | 3,817,040 | -0.14(-1.40%) |
Jun 08, 2021 | 10.07 | 10.19 | 9.991 | 10.16 | 5,229,987 | +0.08(+0.83%) |
Jun 07, 2021 | 10.15 | 10.21 | 10.08 | 10.08 | 4,243,661 | -0.01(-0.08%) |
Jun 04, 2021 | 10.15 | 10.17 | 10.03 | 10.09 | 3,924,751 | -0.07(-0.66%) |
Jun 03, 2021 | 10.20 | 10.30 | 10.10 | 10.15 | 8,513,739 | -0.04(-0.41%) |
Jun 02, 2021 | 10.26 | 10.26 | 10.10 | 10.20 | 6,466,249 | -0.03(-0.33%) |
Jun 01, 2021 | 10.15 | 10.26 | 10.12 | 10.23 | 5,165,764 | +0.18(+1.75%) |
May 28, 2021 | 10.09 | 10.10 | 9.961 | 10.05 | 4,764,688 | -0.04(-0.42%) |
May 27, 2021 | 10.07 | 10.16 | 10.02 | 10.10 | 6,238,372 | +0.12(+1.18%) |
May 26, 2021 | 9.819 | 9.987 | 9.768 | 9.978 | 5,257,903 | +0.18(+1.89%) |
May 25, 2021 | 9.953 | 10.07 | 9.793 | 9.793 | 6,119,319 | -0.13(-1.35%) |
May 24, 2021 | 10.00 | 10.00 | 9.861 | 9.928 | 6,028,421 | -0.05(-0.51%) |
May 21, 2021 | 9.987 | 10.08 | 9.886 | 9.978 | 5,920,934 | +0.03(+0.34%) |
May 20, 2021 | 9.911 | 9.957 | 9.802 | 9.945 | 8,924,786 | +0.00(+0.00%) |
May 19, 2021 | 9.894 | 10.00 | 9.844 | 9.945 | 10,624,324 | -0.09(-0.92%) |
May 18, 2021 | 10.19 | 10.21 | 10.03 | 10.04 | 8,119,268 | -0.13(-1.24%) |
May 17, 2021 | 9.877 | 10.18 | 9.877 | 10.16 | 10,125,725 | +0.29(+2.89%) |
May 14, 2021 | 9.709 | 9.919 | 9.659 | 9.877 | 4,738,007 | +0.21(+2.17%) |
May 13, 2021 | 9.407 | 9.726 | 9.390 | 9.667 | 9,624,743 | +0.25(+2.68%) |
May 12, 2021 | 9.819 | 9.869 | 9.399 | 9.415 | 8,923,074 | -0.29(-2.94%) |
May 11, 2021 | 9.802 | 9.953 | 9.667 | 9.701 | 10,085,463 | -0.18(-1.79%) |
May 10, 2021 | 10.00 | 10.13 | 9.873 | 9.877 | 6,755,342 | -0.09(-0.93%) |
May 07, 2021 | 9.785 | 9.999 | 9.676 | 9.970 | 6,686,866 | +0.08(+0.85%) |
May 06, 2021 | 10.02 | 10.02 | 9.701 | 9.886 | 9,368,641 | -0.05(-0.51%) |
May 05, 2021 | 9.886 | 9.969 | 9.779 | 9.936 | 8,145,983 | +0.05(+0.50%) |
May 04, 2021 | 10.02 | 10.04 | 9.808 | 9.886 | 8,458,825 | -0.13(-1.32%) |
May 03, 2021 | 10.03 | 10.09 | 9.862 | 10.02 | 8,952,734 | +0.12(+1.17%) |
Apr 30, 2021 | 10.11 | 10.13 | 9.878 | 9.903 | 12,976,832 | -0.27(-2.69%) |
Apr 29, 2021 | 10.39 | 10.45 | 10.10 | 10.18 | 10,480,653 | -0.10(-0.97%) |
Apr 28, 2021 | 10.62 | 10.62 | 10.07 | 10.28 | 12,948,000 | -0.27(-2.59%) |
Apr 27, 2021 | 10.50 | 10.62 | 10.35 | 10.55 | 13,869,095 | +0.17(+1.68%) |
Apr 26, 2021 | 10.17 | 10.59 | 10.13 | 10.38 | 24,300,092 | +0.45(+4.50%) |
Apr 23, 2021 | 9.696 | 9.978 | 9.597 | 9.928 | 6,635,514 | +0.23(+2.39%) |
Apr 22, 2021 | 9.903 | 9.920 | 9.679 | 9.696 | 6,309,157 | -0.23(-2.34%) |
Apr 21, 2021 | 9.837 | 9.953 | 9.713 | 9.928 | 8,898,338 | +0.06(+0.59%) |
Apr 20, 2021 | 10.10 | 10.14 | 9.853 | 9.870 | 6,699,435 | -0.27(-2.69%) |
Apr 19, 2021 | 10.42 | 10.43 | 10.12 | 10.14 | 8,136,209 | -0.25(-2.39%) |
Apr 16, 2021 | 10.52 | 10.59 | 10.37 | 10.39 | 5,644,831 | -0.04(-0.40%) |
Apr 15, 2021 | 10.44 | 10.46 | 10.29 | 10.43 | 5,041,359 | -0.02(-0.16%) |
Apr 14, 2021 | 10.35 | 10.52 | 10.34 | 10.45 | 5,544,265 | +0.10(+0.96%) |
Apr 13, 2021 | 10.39 | 10.42 | 10.26 | 10.35 | 4,661,458 | -0.10(-0.95%) |
Apr 12, 2021 | 10.43 | 10.52 | 10.34 | 10.45 | 4,085,313 | +0.10(+0.96%) |
Apr 09, 2021 | 10.43 | 10.50 | 10.30 | 10.35 | 3,640,396 | +0.02(+0.16%) |
Apr 08, 2021 | 10.28 | 10.34 | 10.13 | 10.33 | 5,844,178 | -0.05(-0.48%) |
Apr 07, 2021 | 10.42 | 10.47 | 10.32 | 10.38 | 3,452,647 | -0.04(-0.40%) |
Apr 06, 2021 | 10.39 | 10.47 | 10.28 | 10.42 | 3,552,162 | -0.02(-0.24%) |
Apr 05, 2021 | 10.57 | 10.61 | 10.31 | 10.45 | 2,969,197 | -0.07(-0.63%) |