Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.391 | 9.440 | 9.358 | 9.374 | 754,465 | +0.00(+0.00%) |
Jun 29, 2021 | 9.391 | 9.391 | 9.350 | 9.374 | 771,889 | -0.02(-0.17%) |
Jun 28, 2021 | 9.432 | 9.432 | 9.391 | 9.391 | 1,646,099 | -0.07(-0.78%) |
Jun 25, 2021 | 9.415 | 9.469 | 9.399 | 9.465 | 1,036,473 | +0.01(+0.09%) |
Jun 24, 2021 | 9.407 | 9.473 | 9.399 | 9.456 | 1,435,796 | -0.05(-0.52%) |
Jun 23, 2021 | 9.530 | 9.546 | 9.473 | 9.505 | 1,298,596 | -0.17(-1.78%) |
Jun 22, 2021 | 9.694 | 9.727 | 9.669 | 9.678 | 1,333,138 | -0.06(-0.59%) |
Jun 21, 2021 | 9.669 | 9.735 | 9.661 | 9.735 | 762,141 | +0.05(+0.51%) |
Jun 18, 2021 | 9.620 | 9.702 | 9.590 | 9.686 | 1,759,643 | -0.14(-1.42%) |
Jun 17, 2021 | 9.817 | 9.850 | 9.792 | 9.825 | 839,064 | -0.11(-1.15%) |
Jun 16, 2021 | 10.05 | 10.05 | 9.932 | 9.940 | 662,803 | -0.12(-1.22%) |
Jun 15, 2021 | 10.05 | 10.09 | 10.04 | 10.06 | 486,360 | +0.05(+0.49%) |
Jun 14, 2021 | 9.940 | 10.02 | 9.932 | 10.01 | 908,563 | +0.03(+0.33%) |
Jun 11, 2021 | 9.956 | 9.997 | 9.915 | 9.981 | 1,186,111 | -0.08(-0.76%) |
Jun 10, 2021 | 9.940 | 10.09 | 9.940 | 10.06 | 1,534,133 | -0.04(-0.39%) |
Jun 09, 2021 | 10.12 | 10.14 | 10.07 | 10.10 | 1,033,950 | +0.03(+0.31%) |
Jun 08, 2021 | 9.979 | 10.09 | 9.956 | 10.06 | 960,441 | -0.03(-0.31%) |
Jun 07, 2021 | 10.09 | 10.10 | 10.04 | 10.10 | 573,505 | +0.04(+0.39%) |
Jun 04, 2021 | 10.02 | 10.07 | 9.995 | 10.06 | 754,659 | +0.00(+0.00%) |
Jun 03, 2021 | 10.03 | 10.07 | 10.01 | 10.06 | 660,069 | -0.05(-0.46%) |
Jun 02, 2021 | 10.04 | 10.13 | 10.03 | 10.10 | 696,359 | +0.06(+0.62%) |
Jun 01, 2021 | 10.03 | 10.05 | 10.01 | 10.04 | 545,793 | +0.04(+0.39%) |
May 28, 2021 | 9.995 | 10.03 | 9.963 | 10.00 | 438,351 | -0.02(-0.16%) |
May 27, 2021 | 10.12 | 10.14 | 9.885 | 10.02 | 1,158,873 | +0.05(+0.55%) |
May 26, 2021 | 9.987 | 9.991 | 9.948 | 9.963 | 400,614 | -0.09(-0.86%) |
May 25, 2021 | 10.06 | 10.06 | 10.01 | 10.05 | 328,749 | -0.02(-0.23%) |
May 24, 2021 | 10.06 | 10.10 | 10.06 | 10.07 | 223,441 | +0.02(+0.23%) |
May 21, 2021 | 10.06 | 10.08 | 10.03 | 10.05 | 504,331 | +0.03(+0.31%) |
May 20, 2021 | 9.979 | 10.03 | 9.963 | 10.02 | 507,380 | +0.08(+0.79%) |
May 19, 2021 | 9.987 | 9.987 | 9.862 | 9.940 | 919,399 | -0.13(-1.32%) |
May 18, 2021 | 10.06 | 10.12 | 10.03 | 10.07 | 798,432 | -0.09(-0.92%) |
May 17, 2021 | 10.21 | 10.23 | 10.15 | 10.17 | 686,277 | +0.05(+0.54%) |
May 14, 2021 | 10.04 | 10.12 | 10.03 | 10.11 | 635,719 | +0.16(+1.65%) |
May 13, 2021 | 9.823 | 9.948 | 9.823 | 9.948 | 575,232 | +0.04(+0.39%) |
May 12, 2021 | 9.909 | 9.952 | 9.893 | 9.909 | 509,660 | +0.03(+0.32%) |
May 11, 2021 | 9.885 | 9.913 | 9.838 | 9.877 | 806,157 | -0.20(-2.02%) |
May 10, 2021 | 10.09 | 10.14 | 10.06 | 10.08 | 649,227 | +0.09(+0.86%) |
May 07, 2021 | 9.932 | 9.995 | 9.917 | 9.995 | 417,129 | +0.04(+0.39%) |
May 06, 2021 | 9.885 | 9.979 | 9.877 | 9.956 | 881,305 | +0.10(+1.03%) |
May 05, 2021 | 9.823 | 9.862 | 9.784 | 9.854 | 592,463 | -0.02(-0.24%) |
May 04, 2021 | 9.846 | 9.881 | 9.811 | 9.877 | 811,367 | +0.04(+0.40%) |
May 03, 2021 | 9.776 | 9.850 | 9.768 | 9.838 | 459,197 | +0.05(+0.56%) |
Apr 30, 2021 | 9.846 | 9.846 | 9.737 | 9.784 | 559,605 | -0.10(-1.03%) |
Apr 29, 2021 | 9.885 | 9.893 | 9.831 | 9.885 | 653,766 | -0.02(-0.16%) |
Apr 28, 2021 | 9.877 | 9.920 | 9.854 | 9.901 | 458,116 | +0.13(+1.28%) |
Apr 27, 2021 | 9.807 | 9.807 | 9.752 | 9.776 | 377,190 | +0.03(+0.32%) |
Apr 26, 2021 | 9.784 | 9.784 | 9.729 | 9.745 | 648,113 | -0.03(-0.32%) |
Apr 23, 2021 | 9.737 | 9.799 | 9.698 | 9.776 | 971,919 | +0.05(+0.56%) |
Apr 22, 2021 | 9.666 | 9.760 | 9.627 | 9.721 | 1,104,396 | -0.20(-2.05%) |
Apr 21, 2021 | 9.870 | 9.924 | 9.862 | 9.924 | 785,961 | +0.02(+0.24%) |
Apr 20, 2021 | 9.862 | 9.917 | 9.838 | 9.901 | 892,139 | +0.02(+0.24%) |
Apr 19, 2021 | 9.862 | 9.885 | 9.776 | 9.877 | 753,496 | +0.13(+1.36%) |
Apr 16, 2021 | 9.706 | 9.752 | 9.674 | 9.745 | 434,324 | +0.13(+1.38%) |
Apr 15, 2021 | 9.627 | 9.659 | 9.573 | 9.612 | 984,987 | +0.01(+0.08%) |
Apr 14, 2021 | 9.549 | 9.620 | 9.541 | 9.604 | 710,449 | +0.00(+0.00%) |
Apr 13, 2021 | 9.487 | 9.620 | 9.487 | 9.604 | 681,774 | -0.06(-0.65%) |
Apr 12, 2021 | 9.666 | 9.721 | 9.635 | 9.666 | 821,904 | -0.10(-1.04%) |
Apr 09, 2021 | 9.729 | 9.768 | 9.721 | 9.768 | 465,292 | -0.05(-0.48%) |
Apr 08, 2021 | 9.807 | 9.846 | 9.768 | 9.815 | 1,129,103 | +0.05(+0.56%) |
Apr 07, 2021 | 9.815 | 9.823 | 9.752 | 9.760 | 612,117 | +0.05(+0.56%) |
Apr 06, 2021 | 9.713 | 9.745 | 9.698 | 9.706 | 535,046 | -0.12(-1.19%) |
Apr 05, 2021 | 9.698 | 9.823 | 9.698 | 9.823 | 421,169 | +0.16(+1.70%) |