Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.33 | 10.50 | 10.33 | 10.41 | 59,816 | -0.08(-0.76%) |
Jun 29, 2021 | 10.56 | 10.56 | 10.49 | 10.49 | 7,985 | -0.03(-0.29%) |
Jun 28, 2021 | 10.59 | 10.63 | 10.49 | 10.52 | 7,931 | -0.20(-1.87%) |
Jun 25, 2021 | 10.64 | 10.73 | 10.64 | 10.72 | 34,959 | +0.14(+1.32%) |
Jun 24, 2021 | 10.48 | 10.58 | 10.48 | 10.58 | 169,339 | +0.36(+3.52%) |
Jun 23, 2021 | 10.21 | 10.25 | 10.19 | 10.22 | 10,389 | +0.04(+0.34%) |
Jun 22, 2021 | 10.07 | 10.19 | 10.07 | 10.19 | 203,228 | -0.04(-0.34%) |
Jun 21, 2021 | 10.11 | 10.24 | 10.11 | 10.22 | 412,754 | +0.11(+1.09%) |
Jun 18, 2021 | 10.08 | 10.19 | 10.08 | 10.11 | 5,357 | -0.21(-2.03%) |
Jun 17, 2021 | 10.58 | 10.58 | 10.32 | 10.32 | 4,995 | -0.26(-2.46%) |
Jun 16, 2021 | 10.69 | 10.69 | 10.58 | 10.58 | 170,677 | -0.11(-1.03%) |
Jun 15, 2021 | 10.68 | 10.75 | 10.66 | 10.69 | 17,031 | +0.00(+0.00%) |
Jun 14, 2021 | 10.66 | 10.71 | 10.57 | 10.69 | 132,074 | +0.06(+0.56%) |
Jun 11, 2021 | 10.65 | 10.71 | 10.63 | 10.63 | 14,477 | -0.03(-0.28%) |
Jun 10, 2021 | 10.77 | 10.77 | 10.65 | 10.66 | 41,323 | -0.02(-0.19%) |
Jun 09, 2021 | 10.77 | 10.78 | 10.68 | 10.68 | 14,550 | -0.29(-2.64%) |
Jun 08, 2021 | 10.78 | 10.97 | 10.77 | 10.97 | 440,040 | +0.11(+1.01%) |
Jun 07, 2021 | 10.85 | 11.10 | 10.85 | 10.86 | 70,508 | -0.25(-2.25%) |
Jun 04, 2021 | 11.02 | 11.11 | 11.02 | 11.11 | 23,558 | +0.08(+0.73%) |
Jun 03, 2021 | 11.04 | 11.06 | 10.99 | 11.03 | 96,223 | +0.03(+0.27%) |
Jun 02, 2021 | 11.02 | 11.04 | 10.93 | 11.00 | 68,530 | -0.02(-0.18%) |
Jun 01, 2021 | 11.00 | 11.10 | 10.97 | 11.02 | 363,214 | +0.08(+0.73%) |
May 28, 2021 | 10.85 | 10.96 | 10.85 | 10.94 | 231,592 | +0.05(+0.46%) |
May 27, 2021 | 10.79 | 10.93 | 10.79 | 10.89 | 351,994 | +0.12(+1.11%) |
May 26, 2021 | 10.52 | 10.86 | 10.52 | 10.77 | 446,444 | +0.02(+0.19%) |
May 25, 2021 | 10.74 | 10.81 | 10.68 | 10.75 | 65,023 | +0.07(+0.66%) |
May 24, 2021 | 10.47 | 10.71 | 10.47 | 10.68 | 183,341 | +0.12(+1.14%) |
May 21, 2021 | 10.60 | 10.65 | 10.55 | 10.56 | 55,108 | -0.12(-1.17%) |
May 20, 2021 | 10.15 | 10.71 | 10.15 | 10.69 | 300,036 | +0.55(+5.48%) |
May 19, 2021 | 10.17 | 10.17 | 10.03 | 10.13 | 28,037 | -0.20(-1.94%) |
May 18, 2021 | 10.00 | 10.44 | 10.00 | 10.33 | 285,914 | -0.02(-0.19%) |
May 17, 2021 | 10.10 | 10.40 | 10.10 | 10.35 | 76,220 | +0.05(+0.49%) |
May 14, 2021 | 10.02 | 10.35 | 10.02 | 10.30 | 202,248 | +0.24(+2.39%) |
May 13, 2021 | 10.15 | 10.17 | 10.06 | 10.06 | 114,022 | +0.06(+0.60%) |
May 12, 2021 | 10.09 | 10.17 | 9.980 | 10.00 | 80,038 | +0.02(+0.20%) |
May 11, 2021 | 10.00 | 10.04 | 9.930 | 9.980 | 104,645 | -0.09(-0.89%) |
May 10, 2021 | 10.14 | 10.23 | 10.07 | 10.07 | 72,149 | -0.21(-2.04%) |
May 07, 2021 | 9.950 | 10.30 | 9.950 | 10.28 | 246,321 | +0.05(+0.49%) |
May 06, 2021 | 10.16 | 10.28 | 10.11 | 10.23 | 213,521 | -0.06(-0.58%) |
May 05, 2021 | 10.06 | 10.30 | 10.06 | 10.29 | 149,932 | +0.04(+0.39%) |
May 04, 2021 | 10.32 | 10.38 | 10.17 | 10.25 | 127,087 | -0.30(-2.84%) |
May 03, 2021 | 10.38 | 10.58 | 10.38 | 10.55 | 669,650 | +0.10(+0.96%) |
Apr 30, 2021 | 10.52 | 10.55 | 10.41 | 10.45 | 309,700 | -0.21(-1.92%) |
Apr 29, 2021 | 10.63 | 10.66 | 10.54 | 10.65 | 397,199 | -0.06(-0.56%) |
Apr 28, 2021 | 10.48 | 10.72 | 10.46 | 10.71 | 924,761 | +0.18(+1.66%) |
Apr 27, 2021 | 10.29 | 10.56 | 10.29 | 10.54 | 2,413,835 | +0.36(+3.54%) |
Apr 26, 2021 | 10.12 | 10.35 | 10.08 | 10.18 | 4,067,117 | +0.00(+0.00%) |
Apr 23, 2021 | 9.830 | 10.35 | 9.830 | 10.18 | 3,951,000 | +0.11(+1.09%) |
Apr 22, 2021 | 9.840 | 10.09 | 9.840 | 10.07 | 575,527 | -0.10(-0.98%) |
Apr 21, 2021 | 10.14 | 10.17 | 9.750 | 10.17 | 504,230 | -0.12(-1.17%) |
Apr 20, 2021 | 10.51 | 10.51 | 10.29 | 10.29 | 2,014 | -0.44(-4.06%) |
Apr 19, 2021 | 10.72 | 10.72 | 10.72 | 10.72 | 27,495 | +0.00(+0.05%) |
Apr 16, 2021 | 10.66 | 10.76 | 10.66 | 10.72 | 21,000 | +0.07(+0.66%) |
Apr 15, 2021 | 10.73 | 10.73 | 10.65 | 10.65 | 871 | +0.05(+0.47%) |
Apr 14, 2021 | 10.55 | 10.66 | 10.55 | 10.60 | 18,840 | +0.05(+0.47%) |
Apr 13, 2021 | 10.69 | 10.69 | 10.55 | 10.55 | 18,841 | -0.11(-1.08%) |
Apr 12, 2021 | 10.55 | 10.66 | 10.55 | 10.66 | 8,085 | +0.10(+0.99%) |
Apr 09, 2021 | 10.60 | 10.65 | 10.56 | 10.56 | 121,600 | -0.32(-2.94%) |
Apr 08, 2021 | 10.70 | 10.88 | 10.70 | 10.88 | 11,524 | +0.11(+1.02%) |
Apr 07, 2021 | 10.90 | 10.97 | 10.77 | 10.77 | 43,788 | -0.08(-0.74%) |
Apr 06, 2021 | 10.94 | 10.94 | 10.81 | 10.85 | 54,758 | -0.05(-0.46%) |
Apr 05, 2021 | 11.14 | 11.14 | 10.90 | 10.90 | 10,655 | +0.06(+0.59%) |