Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 11.09 | 11.09 | 10.09 | 10.16 | 1,893,789 | -1.06(-9.45%) |
Jun 29, 2021 | 11.35 | 11.75 | 11.01 | 11.22 | 541,128 | -0.06(-0.53%) |
Jun 28, 2021 | 10.45 | 11.69 | 10.35 | 11.28 | 902,217 | +0.79(+7.53%) |
Jun 25, 2021 | 10.14 | 10.76 | 10.07 | 10.49 | 3,695,005 | +0.42(+4.17%) |
Jun 24, 2021 | 11.00 | 11.00 | 10.06 | 10.07 | 633,354 | -0.92(-8.37%) |
Jun 23, 2021 | 10.75 | 11.15 | 10.64 | 10.99 | 614,264 | +0.24(+2.23%) |
Jun 22, 2021 | 10.66 | 10.81 | 10.25 | 10.75 | 514,221 | +0.09(+0.84%) |
Jun 21, 2021 | 10.54 | 10.83 | 10.11 | 10.66 | 655,398 | +0.16(+1.52%) |
Jun 18, 2021 | 10.28 | 10.72 | 10.19 | 10.50 | 828,836 | +0.07(+0.67%) |
Jun 17, 2021 | 10.30 | 10.90 | 10.18 | 10.43 | 373,200 | +0.12(+1.16%) |
Jun 16, 2021 | 10.15 | 10.56 | 10.10 | 10.31 | 378,628 | +0.16(+1.58%) |
Jun 15, 2021 | 10.12 | 10.41 | 9.880 | 10.15 | 574,999 | +0.00(+0.00%) |
Jun 14, 2021 | 10.70 | 10.94 | 10.05 | 10.15 | 652,623 | -0.61(-5.67%) |
Jun 11, 2021 | 10.96 | 11.18 | 10.70 | 10.76 | 330,954 | -0.03(-0.28%) |
Jun 10, 2021 | 11.36 | 11.53 | 10.75 | 10.79 | 402,674 | -0.61(-5.35%) |
Jun 09, 2021 | 11.81 | 12.00 | 11.38 | 11.40 | 411,964 | -0.33(-2.81%) |
Jun 08, 2021 | 11.76 | 12.41 | 11.64 | 11.73 | 948,349 | +0.10(+0.86%) |
Jun 07, 2021 | 11.37 | 12.05 | 11.25 | 11.63 | 768,802 | +0.10(+0.87%) |
Jun 04, 2021 | 10.85 | 11.78 | 10.83 | 11.53 | 496,211 | +0.71(+6.56%) |
Jun 03, 2021 | 10.73 | 11.07 | 10.45 | 10.82 | 452,722 | -0.02(-0.18%) |
Jun 02, 2021 | 10.52 | 10.89 | 10.47 | 10.84 | 1,031,487 | +0.30(+2.85%) |
Jun 01, 2021 | 11.29 | 11.46 | 10.40 | 10.54 | 844,495 | -0.70(-6.23%) |
May 28, 2021 | 11.38 | 11.59 | 11.21 | 11.24 | 590,328 | +0.04(+0.36%) |
May 27, 2021 | 10.47 | 11.41 | 10.36 | 11.20 | 1,100,737 | +0.43(+3.99%) |
May 26, 2021 | 10.58 | 11.30 | 10.31 | 10.77 | 1,320,101 | -0.44(-3.93%) |
May 25, 2021 | 11.65 | 11.85 | 11.06 | 11.21 | 596,189 | -0.22(-1.92%) |
May 24, 2021 | 11.80 | 11.92 | 10.76 | 11.43 | 867,987 | -0.20(-1.72%) |
May 21, 2021 | 11.51 | 12.34 | 11.10 | 11.63 | 1,394,309 | +0.54(+4.87%) |
May 20, 2021 | 10.76 | 11.15 | 10.54 | 11.09 | 737,390 | +0.43(+4.03%) |
May 19, 2021 | 10.04 | 10.75 | 9.971 | 10.66 | 939,597 | +0.15(+1.43%) |
May 18, 2021 | 10.64 | 10.92 | 9.950 | 10.51 | 957,712 | +0.01(+0.10%) |
May 17, 2021 | 9.550 | 10.69 | 9.270 | 10.50 | 1,403,974 | +0.84(+8.70%) |
May 14, 2021 | 9.310 | 9.790 | 8.810 | 9.660 | 1,766,393 | +0.72(+8.05%) |
May 13, 2021 | 10.02 | 10.13 | 8.395 | 8.940 | 2,777,799 | -1.09(-10.87%) |
May 12, 2021 | 10.95 | 11.24 | 9.730 | 10.03 | 3,397,931 | -1.23(-10.92%) |
May 11, 2021 | 11.08 | 11.75 | 9.640 | 11.26 | 9,479,103 | -2.45(-17.87%) |
May 10, 2021 | 18.88 | 18.91 | 12.64 | 13.71 | 5,050,964 | -5.20(-27.50%) |
May 07, 2021 | 18.78 | 19.72 | 18.29 | 18.91 | 1,331,260 | +0.53(+2.88%) |
May 06, 2021 | 20.41 | 20.83 | 18.07 | 18.38 | 1,461,327 | -2.24(-10.86%) |
May 05, 2021 | 22.40 | 22.40 | 19.91 | 20.62 | 1,227,496 | -1.67(-7.49%) |
May 04, 2021 | 21.88 | 22.44 | 21.25 | 22.29 | 867,454 | -0.07(-0.31%) |
May 03, 2021 | 23.50 | 23.74 | 22.16 | 22.36 | 518,096 | -1.09(-4.65%) |
Apr 30, 2021 | 23.24 | 23.96 | 22.84 | 23.45 | 411,000 | +0.01(+0.04%) |
Apr 29, 2021 | 24.00 | 24.27 | 22.40 | 23.44 | 583,115 | -0.37(-1.55%) |
Apr 28, 2021 | 24.99 | 25.38 | 23.76 | 23.81 | 606,462 | -1.42(-5.63%) |
Apr 27, 2021 | 25.00 | 25.34 | 23.90 | 25.23 | 523,248 | +0.48(+1.94%) |
Apr 26, 2021 | 23.50 | 24.99 | 22.84 | 24.75 | 728,513 | +1.45(+6.22%) |
Apr 23, 2021 | 22.62 | 23.70 | 22.11 | 23.30 | 429,000 | +0.93(+4.16%) |
Apr 22, 2021 | 20.59 | 23.40 | 20.59 | 22.37 | 1,224,114 | +1.79(+8.70%) |
Apr 21, 2021 | 19.72 | 20.64 | 18.91 | 20.58 | 761,560 | +0.97(+4.95%) |
Apr 20, 2021 | 20.00 | 20.16 | 18.48 | 19.61 | 720,422 | -0.27(-1.36%) |
Apr 19, 2021 | 21.50 | 21.57 | 19.15 | 19.88 | 881,724 | -0.92(-4.42%) |
Apr 16, 2021 | 20.63 | 21.10 | 19.75 | 20.80 | 581,000 | +0.40(+1.96%) |
Apr 15, 2021 | 21.20 | 21.75 | 19.92 | 20.40 | 576,208 | -0.67(-3.18%) |
Apr 14, 2021 | 20.83 | 22.40 | 20.83 | 21.07 | 571,131 | +0.11(+0.52%) |
Apr 13, 2021 | 21.60 | 21.87 | 20.71 | 20.96 | 547,529 | -0.64(-2.96%) |
Apr 12, 2021 | 21.95 | 22.20 | 20.85 | 21.60 | 457,314 | -0.30(-1.37%) |
Apr 09, 2021 | 23.00 | 23.09 | 21.07 | 21.90 | 1,002,100 | -1.35(-5.81%) |
Apr 08, 2021 | 21.24 | 23.37 | 21.24 | 23.25 | 750,608 | +2.19(+10.40%) |
Apr 07, 2021 | 22.35 | 22.99 | 20.61 | 21.06 | 916,321 | -1.31(-5.86%) |
Apr 06, 2021 | 22.00 | 22.37 | 20.70 | 22.37 | 607,656 | +0.65(+2.99%) |
Apr 05, 2021 | 21.00 | 22.60 | 20.55 | 21.72 | 852,140 | +1.37(+6.73%) |