Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.18 | 10.20 | 10.11 | 10.15 | 285,734 | +0.00(+0.00%) |
Jun 29, 2021 | 10.16 | 10.18 | 10.06 | 10.15 | 405,783 | +0.03(+0.32%) |
Jun 28, 2021 | 10.11 | 10.16 | 10.11 | 10.12 | 132,705 | +0.04(+0.40%) |
Jun 25, 2021 | 10.08 | 10.10 | 10.03 | 10.08 | 193,837 | +0.06(+0.57%) |
Jun 24, 2021 | 10.03 | 10.07 | 9.997 | 10.03 | 155,896 | +0.02(+0.24%) |
Jun 23, 2021 | 10.07 | 10.11 | 9.977 | 10.00 | 186,795 | -0.02(-0.16%) |
Jun 22, 2021 | 9.993 | 10.04 | 9.985 | 10.02 | 163,868 | +0.05(+0.49%) |
Jun 21, 2021 | 9.871 | 9.968 | 9.855 | 9.968 | 187,108 | +0.11(+1.15%) |
Jun 18, 2021 | 10.01 | 10.04 | 9.807 | 9.855 | 401,082 | -0.20(-2.01%) |
Jun 17, 2021 | 10.26 | 10.26 | 10.05 | 10.06 | 271,937 | -0.19(-1.89%) |
Jun 16, 2021 | 10.32 | 10.34 | 10.22 | 10.25 | 279,764 | -0.06(-0.55%) |
Jun 15, 2021 | 10.34 | 10.37 | 10.28 | 10.31 | 402,452 | +0.00(+0.00%) |
Jun 14, 2021 | 10.36 | 10.36 | 10.28 | 10.31 | 204,254 | +0.01(+0.10%) |
Jun 11, 2021 | 10.27 | 10.31 | 10.27 | 10.30 | 248,989 | +0.09(+0.87%) |
Jun 10, 2021 | 10.22 | 10.31 | 10.14 | 10.21 | 549,151 | +0.06(+0.63%) |
Jun 09, 2021 | 10.14 | 10.14 | 10.11 | 10.14 | 236,824 | +0.03(+0.32%) |
Jun 08, 2021 | 10.06 | 10.11 | 10.06 | 10.11 | 261,080 | +0.09(+0.88%) |
Jun 07, 2021 | 10.06 | 10.06 | 9.984 | 10.02 | 177,688 | -0.02(-0.24%) |
Jun 04, 2021 | 10.06 | 10.06 | 10.01 | 10.05 | 154,379 | +0.04(+0.40%) |
Jun 03, 2021 | 10.02 | 10.06 | 9.984 | 10.01 | 209,558 | -0.02(-0.16%) |
Jun 02, 2021 | 10.06 | 10.11 | 10.000 | 10.02 | 272,220 | -0.02(-0.24%) |
Jun 01, 2021 | 10.05 | 10.06 | 9.992 | 10.05 | 167,379 | +0.06(+0.56%) |
May 28, 2021 | 9.968 | 9.992 | 9.903 | 9.992 | 178,858 | +0.09(+0.89%) |
May 27, 2021 | 9.919 | 9.919 | 9.855 | 9.903 | 130,685 | +0.04(+0.41%) |
May 26, 2021 | 9.855 | 9.895 | 9.823 | 9.863 | 133,975 | +0.04(+0.41%) |
May 25, 2021 | 9.823 | 9.823 | 9.783 | 9.823 | 93,774 | +0.03(+0.33%) |
May 24, 2021 | 9.815 | 9.815 | 9.774 | 9.791 | 170,043 | +0.02(+0.25%) |
May 21, 2021 | 9.807 | 9.807 | 9.750 | 9.766 | 188,492 | +0.03(+0.33%) |
May 20, 2021 | 9.694 | 9.742 | 9.682 | 9.734 | 148,083 | +0.07(+0.75%) |
May 19, 2021 | 9.638 | 9.662 | 9.584 | 9.662 | 216,214 | -0.02(-0.17%) |
May 18, 2021 | 9.710 | 9.718 | 9.670 | 9.678 | 335,843 | +0.02(+0.17%) |
May 17, 2021 | 9.621 | 9.662 | 9.581 | 9.662 | 200,953 | +0.08(+0.84%) |
May 14, 2021 | 9.597 | 9.605 | 9.517 | 9.581 | 109,499 | +0.10(+1.02%) |
May 13, 2021 | 9.404 | 9.501 | 9.404 | 9.485 | 201,475 | +0.10(+1.06%) |
May 12, 2021 | 9.522 | 9.570 | 9.362 | 9.386 | 279,751 | -0.18(-1.92%) |
May 11, 2021 | 9.650 | 9.650 | 9.570 | 9.570 | 219,673 | -0.15(-1.57%) |
May 10, 2021 | 9.754 | 9.786 | 9.706 | 9.722 | 180,393 | +0.00(+0.00%) |
May 07, 2021 | 9.706 | 9.730 | 9.658 | 9.722 | 378,817 | +0.05(+0.50%) |
May 06, 2021 | 9.658 | 9.674 | 9.626 | 9.674 | 276,345 | +0.05(+0.50%) |
May 05, 2021 | 9.642 | 9.682 | 9.610 | 9.626 | 199,647 | +0.00(+0.00%) |
May 04, 2021 | 9.690 | 9.690 | 9.546 | 9.626 | 175,339 | -0.07(-0.74%) |
May 03, 2021 | 9.682 | 9.706 | 9.626 | 9.698 | 276,599 | +0.04(+0.41%) |
Apr 30, 2021 | 9.650 | 9.666 | 9.618 | 9.658 | 193,052 | -0.01(-0.08%) |
Apr 29, 2021 | 9.698 | 9.698 | 9.626 | 9.666 | 151,447 | +0.01(+0.08%) |
Apr 28, 2021 | 9.674 | 9.682 | 9.626 | 9.658 | 77,844 | +0.00(+0.00%) |
Apr 27, 2021 | 9.682 | 9.682 | 9.618 | 9.658 | 216,055 | +0.00(+0.00%) |
Apr 26, 2021 | 9.634 | 9.666 | 9.626 | 9.658 | 197,230 | +0.02(+0.17%) |
Apr 23, 2021 | 9.610 | 9.650 | 9.570 | 9.642 | 115,506 | +0.06(+0.67%) |
Apr 22, 2021 | 9.586 | 9.610 | 9.554 | 9.578 | 68,144 | +0.00(+0.00%) |
Apr 21, 2021 | 9.530 | 9.594 | 9.522 | 9.578 | 113,372 | +0.06(+0.67%) |
Apr 20, 2021 | 9.570 | 9.602 | 9.482 | 9.514 | 280,492 | -0.10(-1.00%) |
Apr 19, 2021 | 9.610 | 9.618 | 9.578 | 9.610 | 139,870 | +0.02(+0.17%) |
Apr 16, 2021 | 9.610 | 9.610 | 9.554 | 9.594 | 193,302 | +0.04(+0.42%) |
Apr 15, 2021 | 9.546 | 9.578 | 9.546 | 9.554 | 86,807 | +0.04(+0.42%) |
Apr 14, 2021 | 9.522 | 9.602 | 9.498 | 9.514 | 259,006 | -0.04(-0.39%) |
Apr 13, 2021 | 9.559 | 9.571 | 9.539 | 9.551 | 169,533 | +0.02(+0.17%) |
Apr 12, 2021 | 9.480 | 9.535 | 9.472 | 9.535 | 149,030 | +0.06(+0.67%) |
Apr 09, 2021 | 9.472 | 9.488 | 9.452 | 9.472 | 132,059 | +0.02(+0.25%) |
Apr 08, 2021 | 9.432 | 9.456 | 9.392 | 9.448 | 214,083 | +0.06(+0.68%) |
Apr 07, 2021 | 9.384 | 9.392 | 9.352 | 9.384 | 172,330 | +0.02(+0.26%) |
Apr 06, 2021 | 9.336 | 9.376 | 9.336 | 9.360 | 115,648 | +0.00(+0.00%) |
Apr 05, 2021 | 9.233 | 9.360 | 9.233 | 9.360 | 242,349 | +0.17(+1.82%) |