Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.63 | 20.68 | 18.73 | 19.31 | 173,213 | -1.89(-8.92%) |
Jun 29, 2021 | 20.47 | 21.85 | 18.50 | 21.20 | 736,707 | +0.33(+1.58%) |
Jun 28, 2021 | 19.40 | 27.50 | 18.60 | 20.87 | 7,935,476 | +2.31(+12.45%) |
Jun 25, 2021 | 17.94 | 25.00 | 15.12 | 18.56 | 13,006,869 | +7.26(+64.25%) |
Jun 24, 2021 | 12.02 | 12.02 | 11.21 | 11.30 | 7,793 | -0.01(-0.09%) |
Jun 23, 2021 | 10.89 | 11.71 | 10.73 | 11.31 | 12,599 | +0.16(+1.43%) |
Jun 22, 2021 | 10.41 | 11.45 | 10.41 | 11.15 | 109,873 | +0.72(+6.90%) |
Jun 21, 2021 | 10.28 | 10.53 | 10.28 | 10.43 | 8,545 | +0.00(+0.00%) |
Jun 18, 2021 | 10.60 | 10.60 | 10.16 | 10.43 | 7,264 | +0.11(+1.07%) |
Jun 17, 2021 | 10.21 | 10.59 | 10.15 | 10.32 | 13,539 | +0.22(+2.17%) |
Jun 16, 2021 | 10.66 | 11.17 | 9.720 | 10.10 | 18,271 | -0.23(-2.22%) |
Jun 15, 2021 | 10.79 | 10.84 | 10.00 | 10.33 | 12,845 | -0.29(-2.76%) |
Jun 14, 2021 | 10.86 | 10.86 | 10.44 | 10.62 | 9,226 | -0.14(-1.27%) |
Jun 11, 2021 | 11.02 | 11.91 | 10.46 | 10.76 | 18,117 | -0.25(-2.27%) |
Jun 10, 2021 | 11.05 | 12.99 | 10.49 | 11.01 | 191,070 | +0.16(+1.48%) |
Jun 09, 2021 | 11.17 | 11.17 | 10.84 | 10.85 | 5,573 | -0.25(-2.25%) |
Jun 08, 2021 | 11.12 | 11.87 | 10.67 | 11.10 | 15,178 | +0.34(+3.16%) |
Jun 07, 2021 | 10.74 | 10.87 | 10.34 | 10.76 | 5,457 | -0.11(-1.01%) |
Jun 04, 2021 | 9.680 | 11.20 | 9.680 | 10.87 | 76,347 | +1.35(+14.18%) |
Jun 03, 2021 | 9.400 | 9.780 | 9.400 | 9.520 | 8,101 | +0.12(+1.22%) |
Jun 02, 2021 | 9.280 | 10.09 | 9.280 | 9.405 | 27,513 | +0.09(+1.02%) |
Jun 01, 2021 | 9.330 | 9.390 | 9.150 | 9.310 | 2,893 | -0.08(-0.85%) |
May 28, 2021 | 9.300 | 9.390 | 9.300 | 9.390 | 2,009 | +0.28(+3.07%) |
May 27, 2021 | 9.240 | 9.310 | 9.110 | 9.110 | 1,969 | -0.09(-0.98%) |
May 26, 2021 | 9.250 | 9.300 | 9.060 | 9.200 | 8,437 | -0.20(-2.13%) |
May 25, 2021 | 9.350 | 9.480 | 9.240 | 9.400 | 4,487 | +0.00(+0.00%) |
May 24, 2021 | 9.120 | 9.480 | 9.120 | 9.400 | 5,014 | +0.01(+0.11%) |
May 21, 2021 | 9.730 | 9.878 | 9.250 | 9.390 | 19,778 | -0.21(-2.19%) |
May 20, 2021 | 9.120 | 10.01 | 9.120 | 9.600 | 61,528 | +0.55(+6.08%) |
May 19, 2021 | 9.260 | 9.490 | 8.650 | 9.050 | 2,352 | -0.06(-0.66%) |
May 18, 2021 | 9.070 | 9.380 | 8.970 | 9.110 | 10,031 | -0.07(-0.76%) |
May 17, 2021 | 9.000 | 9.240 | 9.000 | 9.180 | 2,568 | +0.23(+2.57%) |
May 14, 2021 | 9.350 | 9.350 | 8.950 | 8.950 | 6,088 | -0.21(-2.29%) |
May 13, 2021 | 9.720 | 9.991 | 9.060 | 9.160 | 66,317 | -0.13(-1.42%) |
May 12, 2021 | 10.06 | 10.13 | 9.090 | 9.292 | 16,589 | -0.86(-8.46%) |
May 11, 2021 | 10.34 | 10.34 | 9.800 | 10.15 | 19,174 | -0.31(-2.96%) |
May 10, 2021 | 10.23 | 10.60 | 10.11 | 10.46 | 10,304 | +0.17(+1.65%) |
May 07, 2021 | 10.32 | 11.03 | 10.29 | 10.29 | 10,853 | -0.12(-1.15%) |
May 06, 2021 | 9.970 | 10.86 | 9.800 | 10.41 | 48,494 | +0.44(+4.41%) |
May 05, 2021 | 10.05 | 10.10 | 9.960 | 9.970 | 4,451 | -0.08(-0.80%) |
May 04, 2021 | 10.23 | 10.23 | 9.910 | 10.05 | 5,169 | -0.25(-2.43%) |
May 03, 2021 | 9.790 | 10.60 | 9.790 | 10.30 | 45,582 | +0.47(+4.78%) |
Apr 30, 2021 | 9.660 | 10.11 | 9.660 | 9.830 | 6,400 | -0.09(-0.95%) |
Apr 29, 2021 | 9.865 | 9.925 | 9.550 | 9.925 | 8,413 | +0.17(+1.79%) |
Apr 28, 2021 | 10.05 | 10.09 | 9.750 | 9.750 | 2,174 | -0.30(-2.99%) |
Apr 27, 2021 | 10.12 | 10.12 | 10.03 | 10.05 | 952 | +0.23(+2.34%) |
Apr 26, 2021 | 9.450 | 10.01 | 9.450 | 9.820 | 21,877 | +0.11(+1.13%) |
Apr 23, 2021 | 9.790 | 9.800 | 9.540 | 9.710 | 10,800 | +0.08(+0.83%) |
Apr 22, 2021 | 9.880 | 10.01 | 9.520 | 9.630 | 22,354 | -0.50(-4.94%) |
Apr 21, 2021 | 10.11 | 10.23 | 9.870 | 10.13 | 9,152 | -0.10(-0.98%) |
Apr 20, 2021 | 10.29 | 10.29 | 10.03 | 10.23 | 2,838 | +0.17(+1.74%) |
Apr 19, 2021 | 9.370 | 10.33 | 9.370 | 10.06 | 10,304 | +0.50(+5.18%) |
Apr 16, 2021 | 9.200 | 9.720 | 9.070 | 9.560 | 44,000 | +0.46(+5.05%) |
Apr 15, 2021 | 10.00 | 10.00 | 9.000 | 9.100 | 29,763 | -0.56(-5.80%) |
Apr 14, 2021 | 10.21 | 10.38 | 9.560 | 9.660 | 17,793 | -0.54(-5.29%) |
Apr 13, 2021 | 10.27 | 10.40 | 9.900 | 10.20 | 14,956 | -0.16(-1.54%) |
Apr 12, 2021 | 10.20 | 10.60 | 10.13 | 10.36 | 23,379 | +0.56(+5.71%) |
Apr 09, 2021 | 10.73 | 11.09 | 9.800 | 9.800 | 62,000 | -1.17(-10.67%) |
Apr 08, 2021 | 10.55 | 13.62 | 10.33 | 10.97 | 445,968 | +0.19(+1.76%) |
Apr 07, 2021 | 10.08 | 11.10 | 10.02 | 10.78 | 90,913 | +0.80(+8.02%) |
Apr 06, 2021 | 10.33 | 10.33 | 9.760 | 9.980 | 8,586 | -0.40(-3.85%) |
Apr 05, 2021 | 10.30 | 11.20 | 10.20 | 10.38 | 31,200 | -0.12(-1.14%) |