Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.98 | 11.01 | 10.60 | 10.80 | 26,320 | -0.32(-2.88%) |
Jun 29, 2021 | 11.09 | 11.19 | 10.96 | 11.12 | 19,904 | +0.15(+1.37%) |
Jun 28, 2021 | 10.75 | 11.08 | 10.61 | 10.97 | 30,559 | +0.07(+0.64%) |
Jun 25, 2021 | 10.84 | 10.90 | 10.61 | 10.90 | 49,674 | +0.16(+1.49%) |
Jun 24, 2021 | 10.46 | 10.90 | 10.29 | 10.74 | 41,979 | +0.40(+3.87%) |
Jun 23, 2021 | 10.16 | 10.49 | 10.16 | 10.34 | 24,100 | +0.19(+1.87%) |
Jun 22, 2021 | 10.25 | 10.37 | 10.10 | 10.15 | 32,648 | +0.00(+0.00%) |
Jun 21, 2021 | 10.26 | 10.69 | 10.15 | 10.15 | 44,645 | -0.20(-1.93%) |
Jun 18, 2021 | 10.72 | 11.05 | 10.35 | 10.35 | 78,796 | -0.50(-4.61%) |
Jun 17, 2021 | 11.30 | 11.64 | 10.65 | 10.85 | 51,473 | -0.51(-4.49%) |
Jun 16, 2021 | 11.80 | 11.80 | 11.31 | 11.36 | 43,270 | -0.39(-3.32%) |
Jun 15, 2021 | 11.52 | 11.76 | 11.35 | 11.75 | 32,379 | +0.21(+1.82%) |
Jun 14, 2021 | 11.90 | 11.92 | 11.30 | 11.54 | 79,677 | +0.21(+1.85%) |
Jun 11, 2021 | 10.65 | 11.50 | 10.58 | 11.33 | 74,166 | +0.58(+5.40%) |
Jun 10, 2021 | 11.70 | 12.89 | 10.49 | 10.75 | 419,740 | +0.56(+5.50%) |
Jun 09, 2021 | 10.32 | 10.86 | 10.16 | 10.19 | 25,020 | -0.13(-1.26%) |
Jun 08, 2021 | 10.78 | 11.28 | 10.29 | 10.32 | 78,593 | -0.22(-2.09%) |
Jun 07, 2021 | 10.12 | 10.66 | 10.06 | 10.54 | 35,980 | +0.40(+4.00%) |
Jun 04, 2021 | 10.15 | 10.62 | 10.00 | 10.13 | 67,943 | -0.10(-0.93%) |
Jun 03, 2021 | 10.38 | 10.67 | 10.00 | 10.23 | 83,275 | -0.18(-1.73%) |
Jun 02, 2021 | 10.98 | 11.12 | 10.27 | 10.41 | 50,590 | -0.37(-3.43%) |
Jun 01, 2021 | 10.62 | 10.88 | 10.54 | 10.78 | 58,102 | +0.15(+1.41%) |
May 28, 2021 | 9.700 | 10.70 | 9.260 | 10.63 | 101,670 | +1.08(+11.31%) |
May 27, 2021 | 9.390 | 9.850 | 9.360 | 9.550 | 50,068 | +0.07(+0.74%) |
May 26, 2021 | 9.570 | 9.750 | 9.400 | 9.480 | 65,133 | -0.14(-1.46%) |
May 25, 2021 | 9.520 | 9.760 | 9.400 | 9.620 | 91,505 | +0.21(+2.23%) |
May 24, 2021 | 9.790 | 9.855 | 9.370 | 9.410 | 31,492 | -0.20(-2.08%) |
May 21, 2021 | 9.690 | 10.03 | 9.490 | 9.610 | 25,872 | -0.11(-1.13%) |
May 20, 2021 | 9.500 | 10.00 | 9.410 | 9.720 | 38,658 | +0.20(+2.10%) |
May 19, 2021 | 9.870 | 10.12 | 9.323 | 9.520 | 82,505 | -0.58(-5.74%) |
May 18, 2021 | 9.400 | 10.23 | 9.370 | 10.10 | 65,124 | +0.94(+10.26%) |
May 17, 2021 | 8.750 | 9.390 | 8.208 | 9.160 | 34,519 | -0.16(-1.72%) |
May 14, 2021 | 9.220 | 9.529 | 9.000 | 9.320 | 81,461 | +0.40(+4.48%) |
May 13, 2021 | 9.090 | 9.232 | 8.210 | 8.920 | 171,588 | -0.09(-1.00%) |
May 12, 2021 | 9.010 | 9.400 | 8.830 | 9.010 | 78,864 | -0.07(-0.77%) |
May 11, 2021 | 8.570 | 9.390 | 8.440 | 9.080 | 58,791 | +0.15(+1.68%) |
May 10, 2021 | 9.280 | 9.530 | 8.760 | 8.930 | 129,077 | -0.70(-7.27%) |
May 07, 2021 | 9.500 | 10.07 | 9.500 | 9.630 | 55,166 | -0.22(-2.23%) |
May 06, 2021 | 9.440 | 9.960 | 9.000 | 9.850 | 147,996 | +0.31(+3.25%) |
May 05, 2021 | 10.20 | 10.69 | 9.420 | 9.540 | 160,500 | -0.67(-6.56%) |
May 04, 2021 | 10.02 | 10.31 | 9.050 | 10.21 | 260,219 | +0.20(+2.00%) |
May 03, 2021 | 9.900 | 10.27 | 9.880 | 10.01 | 44,575 | +0.19(+1.93%) |
Apr 30, 2021 | 10.21 | 10.66 | 9.800 | 9.820 | 48,000 | -0.69(-6.57%) |
Apr 29, 2021 | 10.80 | 10.85 | 10.43 | 10.51 | 14,599 | -0.24(-2.22%) |
Apr 28, 2021 | 10.33 | 10.79 | 10.33 | 10.75 | 35,770 | +0.32(+3.06%) |
Apr 27, 2021 | 9.860 | 10.68 | 9.860 | 10.43 | 29,763 | +0.57(+5.78%) |
Apr 26, 2021 | 10.00 | 10.44 | 9.810 | 9.860 | 54,794 | -0.24(-2.38%) |
Apr 23, 2021 | 10.29 | 10.49 | 10.08 | 10.10 | 18,000 | -0.29(-2.79%) |
Apr 22, 2021 | 10.56 | 10.70 | 10.00 | 10.39 | 67,950 | -0.16(-1.52%) |
Apr 21, 2021 | 9.930 | 10.68 | 9.930 | 10.55 | 85,193 | +0.52(+5.18%) |
Apr 20, 2021 | 10.00 | 10.20 | 9.800 | 10.03 | 86,546 | +0.01(+0.10%) |
Apr 19, 2021 | 9.920 | 10.19 | 9.740 | 10.02 | 80,862 | -0.13(-1.28%) |
Apr 16, 2021 | 10.40 | 10.55 | 9.610 | 10.15 | 114,100 | -0.23(-2.22%) |
Apr 15, 2021 | 11.11 | 11.12 | 10.38 | 10.38 | 57,797 | -0.54(-4.95%) |
Apr 14, 2021 | 11.00 | 11.70 | 10.82 | 10.92 | 75,408 | -0.02(-0.18%) |
Apr 13, 2021 | 11.72 | 11.83 | 10.94 | 10.94 | 71,290 | -0.71(-6.09%) |
Apr 12, 2021 | 11.70 | 12.01 | 10.88 | 11.65 | 165,077 | -0.28(-2.35%) |
Apr 09, 2021 | 12.20 | 12.36 | 11.84 | 11.93 | 37,700 | -0.32(-2.61%) |
Apr 08, 2021 | 12.11 | 12.31 | 12.00 | 12.25 | 31,120 | +0.20(+1.66%) |
Apr 07, 2021 | 12.75 | 12.97 | 11.66 | 12.05 | 100,035 | -0.94(-7.24%) |
Apr 06, 2021 | 12.93 | 12.99 | 12.50 | 12.99 | 49,503 | +0.21(+1.64%) |
Apr 05, 2021 | 13.40 | 13.59 | 12.39 | 12.78 | 72,055 | -0.44(-3.33%) |