Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.380 | 9.680 | 9.365 | 9.490 | 365,979 | +0.08(+0.85%) |
Jun 29, 2021 | 9.570 | 9.590 | 9.370 | 9.410 | 689,341 | -0.09(-0.95%) |
Jun 28, 2021 | 9.600 | 9.705 | 9.310 | 9.500 | 1,297,896 | -0.09(-0.94%) |
Jun 25, 2021 | 10.36 | 10.43 | 9.480 | 9.590 | 4,131,797 | -0.66(-6.44%) |
Jun 24, 2021 | 10.16 | 10.32 | 9.955 | 10.25 | 883,105 | +0.10(+0.99%) |
Jun 23, 2021 | 10.17 | 10.35 | 10.10 | 10.15 | 373,209 | +0.05(+0.50%) |
Jun 22, 2021 | 10.15 | 10.15 | 9.850 | 10.10 | 370,983 | -0.10(-0.98%) |
Jun 21, 2021 | 9.810 | 10.25 | 9.760 | 10.20 | 455,055 | +0.46(+4.72%) |
Jun 18, 2021 | 9.910 | 10.02 | 9.580 | 9.740 | 891,991 | -0.45(-4.42%) |
Jun 17, 2021 | 10.95 | 11.05 | 10.10 | 10.19 | 419,555 | -0.70(-6.43%) |
Jun 16, 2021 | 10.79 | 11.04 | 10.66 | 10.89 | 327,071 | +0.02(+0.18%) |
Jun 15, 2021 | 10.67 | 10.91 | 10.63 | 10.87 | 391,198 | +0.21(+1.97%) |
Jun 14, 2021 | 10.80 | 10.95 | 10.60 | 10.66 | 419,687 | -0.15(-1.39%) |
Jun 11, 2021 | 10.72 | 10.95 | 10.72 | 10.81 | 361,807 | +0.11(+1.03%) |
Jun 10, 2021 | 10.94 | 11.03 | 10.63 | 10.70 | 431,287 | -0.12(-1.11%) |
Jun 09, 2021 | 11.06 | 11.12 | 10.77 | 10.82 | 378,738 | -0.28(-2.52%) |
Jun 08, 2021 | 10.72 | 11.23 | 10.57 | 11.10 | 568,278 | +0.41(+3.84%) |
Jun 07, 2021 | 11.10 | 11.16 | 10.65 | 10.69 | 440,517 | -0.42(-3.78%) |
Jun 04, 2021 | 11.20 | 11.24 | 10.92 | 11.11 | 543,379 | +0.02(+0.18%) |
Jun 03, 2021 | 11.06 | 11.17 | 10.86 | 11.09 | 401,119 | +0.03(+0.27%) |
Jun 02, 2021 | 10.98 | 11.24 | 10.77 | 11.06 | 526,227 | +0.20(+1.84%) |
Jun 01, 2021 | 10.55 | 10.99 | 10.50 | 10.86 | 689,454 | +0.39(+3.72%) |
May 28, 2021 | 10.40 | 10.50 | 10.27 | 10.47 | 430,533 | +0.09(+0.87%) |
May 27, 2021 | 10.24 | 10.42 | 10.10 | 10.38 | 589,076 | +0.26(+2.57%) |
May 26, 2021 | 10.06 | 10.18 | 10.01 | 10.12 | 493,240 | +0.04(+0.40%) |
May 25, 2021 | 10.50 | 10.58 | 10.06 | 10.08 | 786,903 | -0.46(-4.36%) |
May 24, 2021 | 10.65 | 10.65 | 10.35 | 10.54 | 454,023 | -0.10(-0.94%) |
May 21, 2021 | 10.73 | 10.79 | 10.58 | 10.64 | 505,487 | +0.06(+0.57%) |
May 20, 2021 | 10.95 | 10.95 | 10.42 | 10.58 | 598,163 | -0.38(-3.47%) |
May 19, 2021 | 10.82 | 11.05 | 10.68 | 10.96 | 619,840 | -0.19(-1.70%) |
May 18, 2021 | 11.54 | 11.58 | 11.13 | 11.15 | 678,422 | -0.39(-3.38%) |
May 17, 2021 | 11.20 | 11.55 | 11.12 | 11.54 | 660,565 | +0.24(+2.12%) |
May 14, 2021 | 11.06 | 11.32 | 10.96 | 11.30 | 731,147 | +0.41(+3.76%) |
May 13, 2021 | 10.88 | 11.19 | 10.68 | 10.89 | 639,622 | -0.05(-0.46%) |
May 12, 2021 | 10.89 | 11.30 | 10.78 | 10.94 | 943,040 | +0.10(+0.92%) |
May 11, 2021 | 11.03 | 11.43 | 10.79 | 10.84 | 938,360 | -0.50(-4.41%) |
May 10, 2021 | 11.72 | 11.87 | 11.34 | 11.34 | 1,033,345 | -0.19(-1.65%) |
May 07, 2021 | 11.20 | 11.54 | 11.08 | 11.53 | 844,157 | +0.21(+1.86%) |
May 06, 2021 | 11.09 | 11.33 | 10.92 | 11.32 | 796,914 | +0.41(+3.76%) |
May 05, 2021 | 10.73 | 11.09 | 10.31 | 10.91 | 800,140 | +0.73(+7.17%) |
May 04, 2021 | 10.18 | 10.27 | 10.00 | 10.18 | 488,793 | -0.05(-0.49%) |
May 03, 2021 | 10.04 | 10.25 | 9.900 | 10.23 | 872,285 | +0.41(+4.18%) |
Apr 30, 2021 | 9.980 | 10.23 | 9.700 | 9.820 | 796,900 | -0.36(-3.54%) |
Apr 29, 2021 | 10.11 | 10.29 | 9.940 | 10.18 | 421,393 | +0.24(+2.41%) |
Apr 28, 2021 | 9.720 | 9.970 | 9.553 | 9.940 | 477,031 | +0.35(+3.65%) |
Apr 27, 2021 | 9.710 | 9.740 | 9.430 | 9.590 | 404,662 | -0.12(-1.24%) |
Apr 26, 2021 | 9.590 | 9.840 | 9.560 | 9.710 | 373,760 | +0.17(+1.78%) |
Apr 23, 2021 | 9.480 | 9.670 | 9.340 | 9.540 | 417,600 | +0.05(+0.53%) |
Apr 22, 2021 | 9.590 | 9.640 | 9.320 | 9.490 | 638,598 | -0.02(-0.21%) |
Apr 21, 2021 | 9.250 | 9.530 | 9.090 | 9.510 | 499,919 | +0.24(+2.59%) |
Apr 20, 2021 | 9.630 | 9.630 | 9.080 | 9.270 | 571,980 | -0.30(-3.13%) |
Apr 19, 2021 | 9.820 | 9.820 | 9.430 | 9.570 | 457,166 | -0.19(-1.95%) |
Apr 16, 2021 | 9.810 | 9.900 | 9.550 | 9.760 | 381,900 | +0.08(+0.83%) |
Apr 15, 2021 | 9.850 | 9.850 | 9.530 | 9.680 | 403,979 | -0.15(-1.53%) |
Apr 14, 2021 | 9.470 | 10.06 | 9.340 | 9.830 | 625,430 | +0.40(+4.24%) |
Apr 13, 2021 | 9.630 | 9.630 | 9.260 | 9.430 | 435,265 | -0.26(-2.68%) |
Apr 12, 2021 | 9.630 | 9.720 | 9.531 | 9.690 | 320,713 | +0.06(+0.62%) |
Apr 09, 2021 | 9.680 | 9.710 | 9.510 | 9.630 | 433,700 | -0.07(-0.72%) |
Apr 08, 2021 | 9.730 | 9.790 | 9.530 | 9.700 | 379,121 | -0.14(-1.42%) |
Apr 07, 2021 | 10.14 | 10.16 | 9.790 | 9.840 | 392,183 | -0.33(-3.24%) |
Apr 06, 2021 | 10.32 | 10.59 | 10.13 | 10.17 | 382,239 | -0.13(-1.26%) |
Apr 05, 2021 | 10.50 | 10.64 | 10.22 | 10.30 | 604,568 | -0.17(-1.62%) |