Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 11.67 | 12.25 | 11.65 | 12.18 | 427,088 | +0.39(+3.31%) |
Jun 29, 2021 | 11.80 | 11.98 | 11.75 | 11.79 | 192,702 | +0.01(+0.08%) |
Jun 28, 2021 | 11.91 | 12.00 | 11.50 | 11.78 | 342,766 | -0.22(-1.83%) |
Jun 25, 2021 | 11.81 | 12.04 | 11.65 | 12.00 | 288,964 | +0.27(+2.30%) |
Jun 24, 2021 | 11.84 | 11.96 | 11.62 | 11.73 | 574,652 | -0.02(-0.17%) |
Jun 23, 2021 | 11.79 | 12.00 | 11.74 | 11.75 | 726,524 | +0.11(+0.95%) |
Jun 22, 2021 | 11.53 | 11.64 | 11.30 | 11.64 | 246,941 | +0.19(+1.66%) |
Jun 21, 2021 | 11.22 | 11.55 | 11.12 | 11.45 | 370,305 | +0.24(+2.14%) |
Jun 18, 2021 | 11.45 | 11.47 | 11.11 | 11.21 | 897,778 | -0.31(-2.69%) |
Jun 17, 2021 | 11.43 | 11.60 | 11.27 | 11.52 | 357,540 | +0.12(+1.05%) |
Jun 16, 2021 | 11.80 | 11.90 | 11.35 | 11.40 | 306,264 | -0.38(-3.23%) |
Jun 15, 2021 | 12.21 | 12.25 | 11.71 | 11.78 | 383,217 | -0.19(-1.59%) |
Jun 14, 2021 | 11.70 | 12.19 | 11.45 | 11.97 | 1,374,821 | +0.42(+3.64%) |
Jun 11, 2021 | 11.71 | 11.71 | 11.50 | 11.55 | 355,975 | +0.01(+0.09%) |
Jun 10, 2021 | 11.29 | 11.58 | 11.25 | 11.54 | 306,261 | +0.31(+2.76%) |
Jun 09, 2021 | 11.69 | 11.69 | 11.05 | 11.23 | 431,285 | -0.46(-3.93%) |
Jun 08, 2021 | 11.80 | 11.83 | 11.24 | 11.69 | 793,023 | +0.08(+0.69%) |
Jun 07, 2021 | 11.50 | 12.05 | 11.44 | 11.61 | 940,870 | +0.52(+4.69%) |
Jun 04, 2021 | 10.55 | 11.73 | 10.51 | 11.09 | 1,396,095 | +0.63(+6.02%) |
Jun 03, 2021 | 10.47 | 10.47 | 10.36 | 10.46 | 329,945 | +0.11(+1.06%) |
Jun 02, 2021 | 10.35 | 10.36 | 10.27 | 10.35 | 240,695 | +0.01(+0.10%) |
Jun 01, 2021 | 10.11 | 10.40 | 10.10 | 10.34 | 684,862 | +0.27(+2.68%) |
May 28, 2021 | 10.01 | 10.07 | 10.01 | 10.07 | 215,759 | +0.04(+0.40%) |
May 27, 2021 | 10.03 | 10.05 | 10.00 | 10.03 | 252,708 | -0.01(-0.10%) |
May 26, 2021 | 10.02 | 10.08 | 10.02 | 10.04 | 146,414 | -0.05(-0.50%) |
May 25, 2021 | 10.02 | 10.10 | 10.00 | 10.09 | 196,453 | +0.08(+0.80%) |
May 24, 2021 | 10.07 | 10.07 | 9.990 | 10.01 | 328,205 | -0.02(-0.20%) |
May 21, 2021 | 10.03 | 10.04 | 10.01 | 10.03 | 314,437 | +0.00(+0.00%) |
May 20, 2021 | 10.07 | 10.09 | 10.01 | 10.03 | 191,576 | -0.02(-0.20%) |
May 19, 2021 | 10.17 | 10.18 | 10.01 | 10.05 | 222,781 | -0.14(-1.37%) |
May 18, 2021 | 10.02 | 10.24 | 10.02 | 10.19 | 334,637 | +0.15(+1.49%) |
May 17, 2021 | 10.01 | 10.06 | 10.00 | 10.04 | 226,731 | -0.02(-0.20%) |
May 14, 2021 | 10.02 | 10.15 | 10.00 | 10.06 | 455,647 | +0.04(+0.40%) |
May 13, 2021 | 10.35 | 10.47 | 10.00 | 10.02 | 540,412 | -0.32(-3.09%) |
May 12, 2021 | 10.27 | 10.40 | 10.24 | 10.34 | 305,981 | +0.06(+0.58%) |
May 11, 2021 | 10.00 | 10.28 | 9.990 | 10.28 | 745,625 | +0.26(+2.59%) |
May 10, 2021 | 10.12 | 10.18 | 10.00 | 10.02 | 521,605 | -0.04(-0.40%) |
May 07, 2021 | 10.40 | 10.40 | 10.03 | 10.06 | 519,155 | -0.23(-2.24%) |
May 06, 2021 | 10.60 | 10.60 | 10.21 | 10.29 | 394,773 | -0.22(-2.09%) |
May 05, 2021 | 10.40 | 10.61 | 10.35 | 10.51 | 298,901 | +0.15(+1.45%) |
May 04, 2021 | 10.30 | 10.39 | 10.23 | 10.36 | 306,693 | +0.02(+0.19%) |
May 03, 2021 | 10.38 | 10.44 | 10.15 | 10.34 | 580,793 | +0.10(+0.98%) |
Apr 30, 2021 | 10.24 | 10.24 | 10.07 | 10.24 | 631,200 | +0.01(+0.10%) |
Apr 29, 2021 | 10.29 | 10.29 | 10.18 | 10.23 | 197,926 | -0.01(-0.10%) |
Apr 28, 2021 | 10.50 | 10.54 | 10.22 | 10.24 | 383,909 | -0.27(-2.57%) |
Apr 27, 2021 | 10.53 | 10.64 | 10.43 | 10.51 | 437,675 | +0.01(+0.10%) |
Apr 26, 2021 | 10.45 | 10.60 | 10.41 | 10.50 | 350,585 | +0.12(+1.16%) |
Apr 23, 2021 | 10.37 | 10.50 | 10.25 | 10.38 | 355,400 | +0.02(+0.19%) |
Apr 22, 2021 | 10.75 | 10.79 | 10.35 | 10.36 | 313,155 | -0.42(-3.90%) |
Apr 21, 2021 | 10.57 | 10.83 | 10.41 | 10.78 | 466,862 | +0.23(+2.18%) |
Apr 20, 2021 | 10.50 | 10.58 | 10.32 | 10.55 | 580,104 | +0.06(+0.57%) |
Apr 19, 2021 | 10.61 | 10.68 | 10.34 | 10.49 | 344,503 | -0.12(-1.13%) |
Apr 16, 2021 | 10.70 | 10.80 | 10.46 | 10.61 | 492,100 | -0.17(-1.58%) |
Apr 15, 2021 | 10.86 | 10.88 | 10.57 | 10.78 | 391,288 | +0.01(+0.09%) |
Apr 14, 2021 | 10.75 | 10.87 | 10.66 | 10.77 | 746,047 | +0.00(+0.00%) |
Apr 13, 2021 | 10.90 | 10.90 | 10.63 | 10.77 | 509,421 | -0.18(-1.64%) |
Apr 12, 2021 | 10.99 | 10.99 | 10.58 | 10.95 | 600,882 | +0.06(+0.55%) |
Apr 09, 2021 | 10.70 | 10.90 | 10.52 | 10.89 | 389,700 | +0.18(+1.68%) |
Apr 08, 2021 | 10.51 | 10.90 | 10.48 | 10.71 | 838,643 | +0.26(+2.49%) |
Apr 07, 2021 | 10.57 | 10.57 | 10.33 | 10.45 | 307,723 | -0.08(-0.76%) |
Apr 06, 2021 | 10.70 | 10.74 | 10.50 | 10.53 | 314,271 | -0.11(-1.03%) |
Apr 05, 2021 | 10.74 | 10.81 | 10.56 | 10.64 | 306,044 | -0.07(-0.65%) |