Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 11.69 | 12.99 | 11.33 | 12.55 | 1,472,153 | +0.84(+7.17%) |
Jun 29, 2021 | 11.63 | 11.81 | 11.29 | 11.71 | 644,304 | +0.00(+0.00%) |
Jun 28, 2021 | 11.71 | 12.08 | 11.14 | 11.71 | 1,271,191 | +0.71(+6.45%) |
Jun 25, 2021 | 10.72 | 11.05 | 10.52 | 11.00 | 666,146 | +0.29(+2.71%) |
Jun 24, 2021 | 10.92 | 10.95 | 10.52 | 10.71 | 754,196 | -0.27(-2.46%) |
Jun 23, 2021 | 10.65 | 11.36 | 10.65 | 10.98 | 674,282 | +0.29(+2.71%) |
Jun 22, 2021 | 11.28 | 11.28 | 10.42 | 10.69 | 1,422,999 | -0.55(-4.89%) |
Jun 21, 2021 | 11.83 | 11.83 | 10.80 | 11.24 | 1,283,411 | -0.28(-2.43%) |
Jun 18, 2021 | 10.39 | 12.20 | 10.16 | 11.52 | 4,029,712 | +1.57(+15.78%) |
Jun 17, 2021 | 9.170 | 10.20 | 9.170 | 9.950 | 1,660,240 | +0.60(+6.42%) |
Jun 16, 2021 | 9.310 | 10.39 | 8.930 | 9.350 | 2,934,355 | +0.15(+1.63%) |
Jun 15, 2021 | 9.430 | 10.06 | 9.180 | 9.200 | 7,088,542 | -3.66(-28.46%) |
Jun 14, 2021 | 12.20 | 13.22 | 11.40 | 12.86 | 2,037,243 | +0.80(+6.63%) |
Jun 11, 2021 | 12.47 | 12.60 | 11.76 | 12.06 | 405,422 | -0.42(-3.37%) |
Jun 10, 2021 | 11.83 | 12.66 | 10.75 | 12.48 | 1,316,787 | +0.65(+5.49%) |
Jun 09, 2021 | 12.06 | 12.73 | 11.55 | 11.83 | 1,500,881 | +0.67(+6.00%) |
Jun 08, 2021 | 11.16 | 11.60 | 10.20 | 11.16 | 3,471,056 | +1.76(+18.72%) |
Jun 07, 2021 | 12.96 | 13.14 | 8.170 | 9.400 | 6,676,884 | -3.38(-26.45%) |
Jun 04, 2021 | 11.36 | 13.48 | 11.30 | 12.78 | 1,943,726 | +1.48(+13.10%) |
Jun 03, 2021 | 11.12 | 11.70 | 10.86 | 11.30 | 725,048 | +0.00(+0.00%) |
Jun 02, 2021 | 11.39 | 12.00 | 10.91 | 11.30 | 1,251,224 | +0.44(+4.05%) |
Jun 01, 2021 | 12.20 | 12.30 | 10.30 | 10.86 | 1,826,007 | -1.34(-10.98%) |
May 28, 2021 | 11.46 | 12.46 | 11.03 | 12.20 | 1,435,631 | +0.65(+5.63%) |
May 27, 2021 | 10.36 | 11.84 | 9.860 | 11.55 | 2,060,397 | +1.20(+11.59%) |
May 26, 2021 | 8.410 | 10.60 | 8.414 | 10.35 | 1,980,056 | +1.67(+19.24%) |
May 25, 2021 | 8.420 | 8.860 | 8.050 | 8.680 | 1,197,268 | -0.07(-0.80%) |
May 24, 2021 | 8.660 | 9.160 | 8.250 | 8.750 | 2,862,285 | +0.42(+5.04%) |
May 21, 2021 | 7.250 | 8.640 | 6.820 | 8.330 | 8,932,817 | +1.06(+14.58%) |
May 20, 2021 | 6.200 | 7.800 | 5.910 | 7.270 | 30,890,904 | +1.53(+26.66%) |
May 19, 2021 | 5.410 | 5.800 | 5.200 | 5.740 | 2,496,514 | +0.15(+2.68%) |
May 18, 2021 | 4.930 | 5.650 | 4.910 | 5.590 | 499,183 | +0.68(+13.85%) |
May 17, 2021 | 4.740 | 4.930 | 4.600 | 4.910 | 175,276 | +0.15(+3.15%) |
May 14, 2021 | 4.550 | 4.830 | 4.520 | 4.760 | 280,254 | +0.28(+6.25%) |
May 13, 2021 | 4.700 | 4.940 | 4.250 | 4.480 | 440,242 | +0.08(+1.82%) |
May 12, 2021 | 4.480 | 4.658 | 4.255 | 4.400 | 349,331 | -0.26(-5.58%) |
May 11, 2021 | 4.150 | 4.765 | 4.100 | 4.660 | 452,410 | +0.31(+7.13%) |
May 10, 2021 | 4.800 | 4.820 | 4.320 | 4.350 | 403,828 | -0.49(-10.12%) |
May 07, 2021 | 4.930 | 5.140 | 4.760 | 4.840 | 471,053 | -0.09(-1.83%) |
May 06, 2021 | 5.030 | 5.240 | 4.820 | 4.930 | 830,182 | -0.03(-0.60%) |
May 05, 2021 | 6.100 | 6.175 | 4.780 | 4.960 | 1,460,765 | -1.06(-17.61%) |
May 04, 2021 | 5.740 | 6.390 | 5.430 | 6.020 | 860,456 | +0.20(+3.44%) |
May 03, 2021 | 5.790 | 6.050 | 5.730 | 5.820 | 341,571 | +0.10(+1.75%) |
Apr 30, 2021 | 5.600 | 5.940 | 5.600 | 5.720 | 307,700 | +0.01(+0.18%) |
Apr 29, 2021 | 6.090 | 6.139 | 5.560 | 5.710 | 513,630 | -0.32(-5.31%) |
Apr 28, 2021 | 5.550 | 6.130 | 5.440 | 6.030 | 810,264 | +0.43(+7.68%) |
Apr 27, 2021 | 5.660 | 5.870 | 5.440 | 5.600 | 422,653 | -0.24(-4.11%) |
Apr 26, 2021 | 5.670 | 5.950 | 5.370 | 5.840 | 594,775 | +0.16(+2.82%) |
Apr 23, 2021 | 5.470 | 5.720 | 5.328 | 5.680 | 357,500 | +0.31(+5.77%) |
Apr 22, 2021 | 5.280 | 5.600 | 5.200 | 5.370 | 402,417 | +0.05(+0.94%) |
Apr 21, 2021 | 4.950 | 5.330 | 4.850 | 5.320 | 496,221 | +0.36(+7.26%) |
Apr 20, 2021 | 5.200 | 5.280 | 4.810 | 4.960 | 568,024 | -0.24(-4.62%) |
Apr 19, 2021 | 5.390 | 5.400 | 5.050 | 5.200 | 460,358 | -0.19(-3.53%) |
Apr 16, 2021 | 5.200 | 5.440 | 4.950 | 5.390 | 384,000 | +0.19(+3.65%) |
Apr 15, 2021 | 5.330 | 5.450 | 5.020 | 5.200 | 420,520 | -0.05(-0.95%) |
Apr 14, 2021 | 5.380 | 5.540 | 5.140 | 5.250 | 367,091 | -0.04(-0.76%) |
Apr 13, 2021 | 5.000 | 5.350 | 4.960 | 5.290 | 372,915 | +0.28(+5.59%) |
Apr 12, 2021 | 5.500 | 5.500 | 4.950 | 5.010 | 504,663 | -0.43(-7.90%) |
Apr 09, 2021 | 5.720 | 5.720 | 5.270 | 5.440 | 712,800 | -0.18(-3.20%) |
Apr 08, 2021 | 5.670 | 6.160 | 5.400 | 5.620 | 1,156,779 | -0.04(-0.71%) |
Apr 07, 2021 | 4.980 | 5.690 | 4.790 | 5.660 | 1,178,115 | +0.65(+12.97%) |
Apr 06, 2021 | 4.660 | 5.120 | 4.600 | 5.010 | 625,919 | +0.35(+7.51%) |
Apr 05, 2021 | 4.810 | 4.840 | 4.560 | 4.660 | 296,920 | -0.05(-1.06%) |