Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.65 | 10.82 | 10.41 | 10.57 | 635,509 | -0.15(-1.40%) |
Jun 29, 2021 | 11.22 | 11.25 | 10.57 | 10.72 | 917,827 | -0.41(-3.68%) |
Jun 28, 2021 | 11.09 | 11.51 | 10.97 | 11.13 | 1,015,377 | +0.13(+1.18%) |
Jun 25, 2021 | 11.36 | 11.75 | 11.00 | 11.00 | 5,837,349 | -0.49(-4.26%) |
Jun 24, 2021 | 10.96 | 11.78 | 10.86 | 11.49 | 1,355,240 | +0.55(+5.03%) |
Jun 23, 2021 | 10.57 | 10.99 | 10.50 | 10.94 | 1,615,376 | +0.39(+3.70%) |
Jun 22, 2021 | 11.04 | 11.23 | 10.40 | 10.55 | 2,839,469 | -0.53(-4.78%) |
Jun 21, 2021 | 11.54 | 11.59 | 10.96 | 11.08 | 2,587,736 | -0.43(-3.74%) |
Jun 18, 2021 | 10.89 | 11.61 | 10.82 | 11.51 | 8,653,699 | +0.58(+5.31%) |
Jun 17, 2021 | 10.54 | 11.42 | 10.50 | 10.93 | 3,659,755 | +0.39(+3.70%) |
Jun 16, 2021 | 10.09 | 10.69 | 10.09 | 10.54 | 2,948,992 | +0.40(+3.94%) |
Jun 15, 2021 | 10.56 | 10.57 | 10.05 | 10.14 | 1,048,083 | -0.37(-3.52%) |
Jun 14, 2021 | 11.15 | 11.47 | 10.47 | 10.51 | 1,834,015 | -0.64(-5.74%) |
Jun 11, 2021 | 11.58 | 11.62 | 11.14 | 11.15 | 1,121,815 | -0.33(-2.87%) |
Jun 10, 2021 | 11.40 | 11.78 | 11.20 | 11.48 | 1,565,240 | +0.17(+1.50%) |
Jun 09, 2021 | 12.14 | 12.22 | 11.22 | 11.31 | 2,279,447 | -0.90(-7.37%) |
Jun 08, 2021 | 11.10 | 12.47 | 11.03 | 12.21 | 3,224,684 | +1.33(+12.22%) |
Jun 07, 2021 | 10.63 | 11.17 | 10.20 | 10.88 | 3,143,006 | +0.48(+4.62%) |
Jun 04, 2021 | 10.49 | 10.69 | 10.21 | 10.40 | 2,422,171 | +0.21(+2.06%) |
Jun 03, 2021 | 10.00 | 10.52 | 9.785 | 10.19 | 1,544,966 | +0.12(+1.19%) |
Jun 02, 2021 | 10.52 | 10.59 | 9.808 | 10.07 | 2,189,167 | -0.39(-3.73%) |
Jun 01, 2021 | 9.950 | 10.68 | 9.900 | 10.46 | 1,995,427 | +0.70(+7.17%) |
May 28, 2021 | 9.690 | 9.920 | 9.620 | 9.760 | 588,166 | +0.16(+1.67%) |
May 27, 2021 | 9.500 | 9.700 | 9.351 | 9.600 | 738,583 | +0.13(+1.37%) |
May 26, 2021 | 8.940 | 9.590 | 8.900 | 9.470 | 958,302 | +0.56(+6.29%) |
May 25, 2021 | 9.100 | 9.250 | 8.800 | 8.910 | 708,019 | -0.10(-1.11%) |
May 24, 2021 | 8.800 | 9.110 | 8.660 | 9.010 | 1,142,615 | +0.31(+3.56%) |
May 21, 2021 | 8.390 | 8.820 | 8.150 | 8.700 | 1,713,956 | +0.37(+4.44%) |
May 20, 2021 | 7.830 | 8.360 | 7.800 | 8.330 | 1,603,476 | +0.59(+7.62%) |
May 19, 2021 | 7.660 | 7.800 | 7.560 | 7.740 | 1,470,401 | -0.30(-3.73%) |
May 18, 2021 | 7.980 | 8.220 | 7.750 | 8.040 | 1,331,996 | +0.11(+1.39%) |
May 17, 2021 | 7.960 | 8.000 | 7.620 | 7.930 | 1,213,642 | -0.01(-0.13%) |
May 14, 2021 | 8.380 | 8.850 | 7.820 | 7.940 | 5,536,014 | +0.88(+12.46%) |
May 13, 2021 | 7.940 | 8.100 | 7.050 | 7.060 | 3,146,824 | -0.73(-9.37%) |
May 12, 2021 | 8.150 | 8.205 | 7.630 | 7.790 | 1,647,251 | -0.50(-6.03%) |
May 11, 2021 | 7.999 | 8.350 | 7.930 | 8.290 | 1,011,420 | -0.18(-2.13%) |
May 10, 2021 | 9.280 | 9.450 | 8.440 | 8.470 | 1,490,411 | -0.93(-9.89%) |
May 07, 2021 | 9.570 | 9.700 | 9.330 | 9.400 | 838,386 | -0.15(-1.57%) |
May 06, 2021 | 9.860 | 9.940 | 9.310 | 9.550 | 1,146,488 | -0.11(-1.14%) |
May 05, 2021 | 9.760 | 10.03 | 9.590 | 9.660 | 774,204 | -0.12(-1.23%) |
May 04, 2021 | 9.540 | 9.790 | 9.110 | 9.780 | 860,047 | +0.03(+0.31%) |
May 03, 2021 | 9.800 | 9.840 | 9.400 | 9.750 | 883,386 | +0.08(+0.83%) |
Apr 30, 2021 | 9.570 | 9.850 | 9.500 | 9.670 | 635,700 | -0.11(-1.12%) |
Apr 29, 2021 | 10.13 | 10.15 | 9.440 | 9.780 | 792,730 | -0.22(-2.20%) |
Apr 28, 2021 | 9.840 | 10.01 | 9.750 | 10.00 | 796,124 | +0.05(+0.50%) |
Apr 27, 2021 | 10.26 | 10.32 | 9.850 | 9.950 | 1,096,689 | -0.26(-2.55%) |
Apr 26, 2021 | 9.790 | 10.29 | 9.760 | 10.21 | 1,602,300 | +0.55(+5.69%) |
Apr 23, 2021 | 9.300 | 9.790 | 9.300 | 9.660 | 884,100 | +0.44(+4.77%) |
Apr 22, 2021 | 9.410 | 9.740 | 9.080 | 9.220 | 1,172,739 | -0.10(-1.07%) |
Apr 21, 2021 | 8.760 | 9.340 | 8.570 | 9.320 | 2,232,025 | +0.40(+4.48%) |
Apr 20, 2021 | 9.510 | 9.720 | 8.780 | 8.920 | 2,051,220 | -0.66(-6.89%) |
Apr 19, 2021 | 10.26 | 10.43 | 9.250 | 9.580 | 2,074,581 | -0.68(-6.63%) |
Apr 16, 2021 | 9.590 | 10.26 | 8.950 | 10.26 | 2,468,200 | +0.67(+6.99%) |
Apr 15, 2021 | 10.70 | 10.70 | 9.350 | 9.590 | 3,252,030 | -1.06(-9.95%) |
Apr 14, 2021 | 10.75 | 10.99 | 10.22 | 10.65 | 3,194,648 | -0.36(-3.27%) |
Apr 13, 2021 | 10.79 | 11.03 | 10.35 | 11.01 | 1,365,398 | +0.04(+0.36%) |
Apr 12, 2021 | 11.55 | 11.66 | 10.88 | 10.97 | 1,719,780 | -0.81(-6.88%) |
Apr 09, 2021 | 11.98 | 12.00 | 11.55 | 11.78 | 1,136,000 | -0.24(-2.00%) |
Apr 08, 2021 | 11.93 | 12.26 | 11.72 | 12.02 | 1,860,345 | +0.04(+0.33%) |
Apr 07, 2021 | 12.13 | 12.26 | 11.81 | 11.98 | 986,217 | -0.32(-2.60%) |
Apr 06, 2021 | 12.31 | 12.43 | 11.93 | 12.30 | 827,608 | -0.18(-1.44%) |
Apr 05, 2021 | 12.62 | 12.80 | 12.03 | 12.48 | 882,573 | +0.02(+0.16%) |