Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.380 | 9.695 | 9.289 | 9.560 | 1,292,534 | +0.25(+2.69%) |
Jun 29, 2021 | 9.300 | 9.490 | 9.220 | 9.310 | 1,002,439 | -0.11(-1.17%) |
Jun 28, 2021 | 9.650 | 9.740 | 9.350 | 9.420 | 1,262,276 | -0.26(-2.69%) |
Jun 25, 2021 | 9.770 | 9.810 | 9.630 | 9.680 | 935,287 | +0.02(+0.21%) |
Jun 24, 2021 | 9.880 | 9.960 | 9.630 | 9.660 | 1,089,015 | -0.16(-1.63%) |
Jun 23, 2021 | 10.14 | 10.16 | 9.820 | 9.820 | 985,023 | -0.18(-1.80%) |
Jun 22, 2021 | 9.800 | 10.05 | 9.740 | 10.00 | 1,293,018 | +0.12(+1.21%) |
Jun 21, 2021 | 9.960 | 10.03 | 9.790 | 9.880 | 852,145 | +0.10(+1.02%) |
Jun 18, 2021 | 9.960 | 10.08 | 9.780 | 9.780 | 3,729,221 | -0.21(-2.10%) |
Jun 17, 2021 | 10.31 | 10.55 | 9.940 | 9.990 | 3,620,359 | -0.73(-6.81%) |
Jun 16, 2021 | 10.91 | 11.22 | 10.69 | 10.72 | 2,608,666 | -0.06(-0.56%) |
Jun 15, 2021 | 10.78 | 10.87 | 10.63 | 10.78 | 1,678,676 | +0.12(+1.13%) |
Jun 14, 2021 | 10.39 | 10.83 | 10.34 | 10.66 | 1,550,022 | +0.14(+1.33%) |
Jun 11, 2021 | 10.57 | 10.62 | 10.41 | 10.52 | 1,304,867 | -0.07(-0.66%) |
Jun 10, 2021 | 10.48 | 10.61 | 10.39 | 10.59 | 1,735,989 | +0.11(+1.05%) |
Jun 09, 2021 | 10.64 | 10.85 | 10.48 | 10.48 | 780,307 | -0.16(-1.50%) |
Jun 08, 2021 | 10.77 | 10.82 | 10.62 | 10.64 | 754,789 | -0.20(-1.85%) |
Jun 07, 2021 | 10.72 | 10.84 | 10.57 | 10.84 | 1,104,364 | +0.04(+0.37%) |
Jun 04, 2021 | 10.85 | 10.95 | 10.75 | 10.80 | 916,867 | +0.06(+0.56%) |
Jun 03, 2021 | 10.94 | 10.99 | 10.71 | 10.74 | 1,299,933 | -0.53(-4.70%) |
Jun 02, 2021 | 11.36 | 11.38 | 11.24 | 11.27 | 809,147 | -0.13(-1.14%) |
Jun 01, 2021 | 11.50 | 11.62 | 11.21 | 11.40 | 574,714 | +0.00(+0.00%) |
May 28, 2021 | 11.23 | 11.43 | 11.23 | 11.40 | 677,335 | +0.07(+0.62%) |
May 27, 2021 | 11.44 | 11.44 | 11.30 | 11.33 | 523,480 | -0.10(-0.87%) |
May 26, 2021 | 11.60 | 11.78 | 11.41 | 11.43 | 1,357,809 | -0.08(-0.70%) |
May 25, 2021 | 11.47 | 11.62 | 11.34 | 11.51 | 1,058,039 | -0.01(-0.09%) |
May 24, 2021 | 11.57 | 11.62 | 11.50 | 11.52 | 472,845 | -0.06(-0.52%) |
May 21, 2021 | 11.77 | 11.77 | 11.39 | 11.58 | 1,028,777 | -0.12(-1.03%) |
May 20, 2021 | 11.58 | 11.82 | 11.47 | 11.70 | 1,324,176 | +0.24(+2.09%) |
May 19, 2021 | 11.48 | 11.72 | 11.32 | 11.46 | 1,609,111 | -0.13(-1.12%) |
May 18, 2021 | 11.69 | 11.80 | 11.48 | 11.59 | 759,170 | -0.17(-1.45%) |
May 17, 2021 | 11.24 | 11.90 | 11.17 | 11.76 | 1,691,613 | +0.57(+5.09%) |
May 14, 2021 | 10.95 | 11.21 | 10.90 | 11.19 | 551,201 | +0.38(+3.52%) |
May 13, 2021 | 10.91 | 11.00 | 10.74 | 10.81 | 635,976 | -0.14(-1.28%) |
May 12, 2021 | 11.29 | 11.35 | 10.91 | 10.95 | 679,923 | -0.32(-2.84%) |
May 11, 2021 | 11.00 | 11.33 | 10.85 | 11.27 | 887,499 | +0.17(+1.53%) |
May 10, 2021 | 11.61 | 11.68 | 11.10 | 11.10 | 995,101 | -0.35(-3.06%) |
May 07, 2021 | 11.59 | 11.66 | 11.38 | 11.45 | 1,054,451 | -0.05(-0.43%) |
May 06, 2021 | 11.33 | 11.68 | 11.30 | 11.50 | 2,154,726 | +0.29(+2.59%) |
May 05, 2021 | 11.18 | 11.22 | 10.36 | 11.21 | 2,306,669 | +0.11(+0.99%) |
May 04, 2021 | 11.31 | 11.47 | 10.96 | 11.10 | 1,457,856 | -0.14(-1.25%) |
May 03, 2021 | 10.71 | 11.27 | 10.68 | 11.24 | 1,334,709 | +0.75(+7.15%) |
Apr 30, 2021 | 10.62 | 10.77 | 10.47 | 10.49 | 632,500 | -0.22(-2.05%) |
Apr 29, 2021 | 10.81 | 10.82 | 10.56 | 10.71 | 740,674 | -0.20(-1.83%) |
Apr 28, 2021 | 10.59 | 11.00 | 10.42 | 10.91 | 1,091,966 | +0.21(+1.96%) |
Apr 27, 2021 | 11.00 | 11.00 | 10.68 | 10.70 | 1,017,134 | -0.32(-2.90%) |
Apr 26, 2021 | 11.02 | 11.12 | 10.89 | 11.02 | 588,965 | -0.01(-0.09%) |
Apr 23, 2021 | 11.45 | 11.45 | 11.01 | 11.03 | 698,200 | -0.27(-2.39%) |
Apr 22, 2021 | 11.51 | 11.55 | 11.25 | 11.30 | 1,120,593 | -0.25(-2.16%) |
Apr 21, 2021 | 11.47 | 11.70 | 11.35 | 11.55 | 1,578,334 | +0.06(+0.52%) |
Apr 20, 2021 | 11.28 | 11.52 | 11.21 | 11.49 | 934,085 | +0.12(+1.06%) |
Apr 19, 2021 | 11.45 | 11.48 | 11.28 | 11.37 | 1,051,959 | -0.09(-0.79%) |
Apr 16, 2021 | 11.63 | 11.65 | 11.33 | 11.46 | 677,500 | -0.01(-0.09%) |
Apr 15, 2021 | 11.16 | 11.60 | 11.15 | 11.47 | 1,148,300 | +0.44(+3.99%) |
Apr 14, 2021 | 11.24 | 11.24 | 10.98 | 11.03 | 578,990 | -0.22(-1.96%) |
Apr 13, 2021 | 11.23 | 11.39 | 11.20 | 11.25 | 1,080,705 | +0.14(+1.26%) |
Apr 12, 2021 | 11.36 | 11.36 | 11.10 | 11.11 | 577,893 | -0.29(-2.54%) |
Apr 09, 2021 | 11.26 | 11.51 | 11.21 | 11.40 | 591,800 | -0.06(-0.52%) |
Apr 08, 2021 | 11.35 | 11.58 | 11.30 | 11.46 | 1,707,475 | +0.35(+3.15%) |
Apr 07, 2021 | 11.22 | 11.22 | 11.08 | 11.11 | 616,631 | -0.16(-1.42%) |
Apr 06, 2021 | 11.47 | 11.47 | 11.25 | 11.27 | 1,220,694 | +0.02(+0.18%) |
Apr 05, 2021 | 11.00 | 11.28 | 10.85 | 11.25 | 1,898,254 | +0.28(+2.55%) |