Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.01 | 10.03 | 9.880 | 9.900 | 13,694,800 | -0.13(-1.30%) |
Jun 29, 2021 | 10.36 | 10.36 | 10.01 | 10.03 | 7,070,061 | -0.22(-2.15%) |
Jun 28, 2021 | 10.42 | 10.46 | 10.19 | 10.25 | 7,019,961 | -0.11(-1.06%) |
Jun 25, 2021 | 10.39 | 10.49 | 10.31 | 10.36 | 4,318,728 | -0.06(-0.58%) |
Jun 24, 2021 | 10.20 | 10.42 | 10.14 | 10.42 | 6,113,556 | +0.22(+2.16%) |
Jun 23, 2021 | 10.21 | 10.24 | 10.12 | 10.20 | 4,922,250 | +0.05(+0.49%) |
Jun 22, 2021 | 10.13 | 10.24 | 10.07 | 10.15 | 5,109,545 | +0.04(+0.40%) |
Jun 21, 2021 | 10.11 | 10.20 | 10.03 | 10.11 | 8,841,270 | -0.01(-0.10%) |
Jun 18, 2021 | 10.32 | 10.37 | 10.05 | 10.12 | 8,423,830 | -0.28(-2.69%) |
Jun 17, 2021 | 10.60 | 10.68 | 10.25 | 10.40 | 6,721,494 | -0.17(-1.61%) |
Jun 16, 2021 | 10.81 | 10.82 | 10.53 | 10.57 | 6,682,408 | -0.28(-2.58%) |
Jun 15, 2021 | 11.08 | 11.12 | 10.80 | 10.85 | 5,342,804 | -0.20(-1.81%) |
Jun 14, 2021 | 11.15 | 11.20 | 10.96 | 11.05 | 6,989,469 | -0.06(-0.54%) |
Jun 11, 2021 | 11.40 | 11.45 | 11.10 | 11.11 | 9,045,592 | -0.42(-3.64%) |
Jun 10, 2021 | 10.78 | 11.54 | 10.70 | 11.53 | 17,221,052 | +0.80(+7.46%) |
Jun 09, 2021 | 10.58 | 10.82 | 10.51 | 10.73 | 8,027,133 | +0.18(+1.71%) |
Jun 08, 2021 | 10.74 | 10.76 | 10.50 | 10.55 | 5,386,678 | -0.20(-1.86%) |
Jun 07, 2021 | 10.41 | 10.95 | 10.39 | 10.75 | 10,698,587 | +0.35(+3.37%) |
Jun 04, 2021 | 10.62 | 10.62 | 10.38 | 10.40 | 5,349,639 | -0.17(-1.61%) |
Jun 03, 2021 | 10.56 | 10.77 | 10.55 | 10.57 | 7,784,298 | -0.04(-0.38%) |
Jun 02, 2021 | 10.52 | 10.62 | 10.38 | 10.61 | 7,690,178 | +0.11(+1.05%) |
Jun 01, 2021 | 10.47 | 10.55 | 10.38 | 10.50 | 4,517,480 | +0.10(+0.96%) |
May 28, 2021 | 10.38 | 10.61 | 10.36 | 10.40 | 5,434,040 | +0.02(+0.19%) |
May 27, 2021 | 10.67 | 10.69 | 10.38 | 10.38 | 9,222,525 | -0.24(-2.26%) |
May 26, 2021 | 10.50 | 10.64 | 10.47 | 10.62 | 6,356,072 | +0.14(+1.34%) |
May 25, 2021 | 10.81 | 10.83 | 10.45 | 10.48 | 6,288,626 | -0.30(-2.78%) |
May 24, 2021 | 11.13 | 11.14 | 10.78 | 10.78 | 6,040,190 | -0.24(-2.18%) |
May 21, 2021 | 10.80 | 11.13 | 10.72 | 11.02 | 8,047,381 | +0.25(+2.32%) |
May 20, 2021 | 10.59 | 10.78 | 10.58 | 10.77 | 3,986,005 | +0.21(+1.99%) |
May 19, 2021 | 10.54 | 10.66 | 10.41 | 10.56 | 5,199,690 | -0.11(-1.03%) |
May 18, 2021 | 10.71 | 10.82 | 10.63 | 10.67 | 5,354,412 | -0.09(-0.84%) |
May 17, 2021 | 10.57 | 10.76 | 10.49 | 10.76 | 5,053,813 | +0.19(+1.80%) |
May 14, 2021 | 10.50 | 10.68 | 10.48 | 10.57 | 4,850,484 | +0.15(+1.44%) |
May 13, 2021 | 10.33 | 10.52 | 10.25 | 10.42 | 6,359,162 | +0.15(+1.46%) |
May 12, 2021 | 10.22 | 10.65 | 10.20 | 10.27 | 9,752,563 | +0.02(+0.20%) |
May 11, 2021 | 9.970 | 10.40 | 9.940 | 10.25 | 8,545,226 | +0.00(+0.00%) |
May 10, 2021 | 10.38 | 10.44 | 10.23 | 10.25 | 6,634,332 | -0.15(-1.44%) |
May 07, 2021 | 10.21 | 10.46 | 10.21 | 10.40 | 6,180,176 | +0.11(+1.07%) |
May 06, 2021 | 10.33 | 10.39 | 10.13 | 10.29 | 6,238,063 | -0.07(-0.68%) |
May 05, 2021 | 10.20 | 10.40 | 10.05 | 10.36 | 12,194,163 | +0.27(+2.68%) |
May 04, 2021 | 10.50 | 10.66 | 10.08 | 10.09 | 18,543,388 | -0.72(-6.66%) |
May 03, 2021 | 10.75 | 10.88 | 10.71 | 10.81 | 10,239,429 | +0.11(+1.03%) |
Apr 30, 2021 | 10.55 | 10.73 | 10.45 | 10.70 | 9,165,300 | +0.06(+0.56%) |
Apr 29, 2021 | 10.23 | 10.65 | 10.18 | 10.64 | 11,297,372 | +0.52(+5.14%) |
Apr 28, 2021 | 10.25 | 10.28 | 10.01 | 10.12 | 12,524,755 | -0.25(-2.41%) |
Apr 27, 2021 | 10.40 | 10.43 | 10.23 | 10.37 | 14,890,091 | -0.24(-2.26%) |
Apr 26, 2021 | 10.28 | 10.73 | 10.25 | 10.61 | 10,796,601 | +0.37(+3.61%) |
Apr 23, 2021 | 10.20 | 10.26 | 10.02 | 10.24 | 9,590,000 | +0.04(+0.39%) |
Apr 22, 2021 | 10.17 | 10.35 | 10.09 | 10.20 | 6,538,571 | -0.05(-0.49%) |
Apr 21, 2021 | 10.09 | 10.30 | 10.01 | 10.25 | 6,267,318 | +0.14(+1.38%) |
Apr 20, 2021 | 10.36 | 10.36 | 9.960 | 10.11 | 11,702,522 | -0.17(-1.65%) |
Apr 19, 2021 | 10.77 | 10.77 | 10.24 | 10.28 | 12,880,832 | -0.47(-4.37%) |
Apr 16, 2021 | 10.86 | 10.88 | 10.67 | 10.75 | 5,067,800 | -0.08(-0.74%) |
Apr 15, 2021 | 10.87 | 10.98 | 10.80 | 10.83 | 4,528,668 | -0.05(-0.46%) |
Apr 14, 2021 | 10.84 | 11.12 | 10.81 | 10.88 | 6,566,589 | +0.12(+1.12%) |
Apr 13, 2021 | 10.87 | 10.94 | 10.73 | 10.76 | 5,715,435 | -0.18(-1.65%) |
Apr 12, 2021 | 10.98 | 11.06 | 10.88 | 10.94 | 4,897,989 | -0.10(-0.91%) |
Apr 09, 2021 | 10.99 | 11.13 | 10.94 | 11.04 | 4,660,700 | +0.05(+0.45%) |
Apr 08, 2021 | 11.35 | 11.38 | 10.96 | 10.99 | 8,050,331 | -0.35(-3.09%) |
Apr 07, 2021 | 11.39 | 11.50 | 11.27 | 11.34 | 4,276,914 | -0.09(-0.79%) |
Apr 06, 2021 | 11.55 | 11.58 | 11.33 | 11.43 | 4,473,973 | -0.13(-1.12%) |
Apr 05, 2021 | 11.58 | 11.72 | 11.47 | 11.56 | 3,912,310 | +0.08(+0.70%) |