Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.900 | 10.23 | 9.900 | 9.960 | 306,399 | +0.01(+0.10%) |
Jun 29, 2021 | 10.00 | 10.11 | 9.920 | 9.950 | 339,292 | +0.00(+0.00%) |
Jun 28, 2021 | 10.50 | 10.54 | 9.835 | 9.950 | 274,950 | -0.64(-6.04%) |
Jun 25, 2021 | 10.89 | 10.95 | 10.55 | 10.59 | 747,586 | -0.28(-2.58%) |
Jun 24, 2021 | 10.38 | 10.87 | 10.33 | 10.87 | 138,862 | +0.53(+5.13%) |
Jun 23, 2021 | 10.20 | 10.46 | 10.20 | 10.34 | 203,238 | +0.16(+1.57%) |
Jun 22, 2021 | 10.11 | 10.19 | 9.884 | 10.18 | 354,856 | -0.02(-0.20%) |
Jun 21, 2021 | 10.11 | 10.31 | 10.10 | 10.20 | 295,156 | +0.13(+1.29%) |
Jun 18, 2021 | 10.06 | 10.25 | 9.950 | 10.07 | 563,243 | -0.21(-2.04%) |
Jun 17, 2021 | 10.48 | 10.50 | 9.950 | 10.28 | 351,104 | -0.22(-2.10%) |
Jun 16, 2021 | 10.30 | 10.63 | 10.28 | 10.50 | 465,415 | +0.08(+0.77%) |
Jun 15, 2021 | 10.38 | 10.52 | 10.16 | 10.42 | 173,842 | +0.11(+1.07%) |
Jun 14, 2021 | 10.43 | 10.52 | 10.29 | 10.31 | 169,147 | -0.16(-1.53%) |
Jun 11, 2021 | 10.45 | 10.80 | 10.27 | 10.47 | 242,897 | +0.07(+0.67%) |
Jun 10, 2021 | 10.66 | 10.72 | 10.30 | 10.40 | 261,724 | -0.12(-1.14%) |
Jun 09, 2021 | 10.67 | 10.81 | 10.46 | 10.52 | 186,212 | -0.18(-1.68%) |
Jun 08, 2021 | 10.65 | 10.84 | 10.60 | 10.70 | 240,310 | +0.02(+0.19%) |
Jun 07, 2021 | 10.38 | 10.75 | 10.27 | 10.68 | 476,727 | +0.43(+4.20%) |
Jun 04, 2021 | 10.40 | 10.44 | 10.21 | 10.25 | 190,969 | -0.17(-1.63%) |
Jun 03, 2021 | 10.43 | 10.54 | 10.32 | 10.42 | 92,398 | -0.09(-0.86%) |
Jun 02, 2021 | 10.75 | 10.75 | 10.26 | 10.51 | 221,986 | -0.16(-1.50%) |
Jun 01, 2021 | 10.80 | 10.84 | 10.55 | 10.67 | 323,835 | -0.02(-0.19%) |
May 28, 2021 | 10.68 | 10.85 | 10.63 | 10.69 | 118,061 | +0.07(+0.66%) |
May 27, 2021 | 10.81 | 10.83 | 10.57 | 10.62 | 321,502 | -0.06(-0.56%) |
May 26, 2021 | 10.60 | 10.82 | 10.52 | 10.68 | 198,698 | +0.03(+0.28%) |
May 25, 2021 | 10.81 | 10.91 | 10.62 | 10.65 | 198,281 | -0.16(-1.48%) |
May 24, 2021 | 10.90 | 10.98 | 10.73 | 10.81 | 135,400 | -0.10(-0.92%) |
May 21, 2021 | 10.50 | 11.00 | 10.46 | 10.91 | 209,743 | +0.50(+4.80%) |
May 20, 2021 | 10.31 | 10.44 | 10.16 | 10.41 | 173,231 | +0.03(+0.29%) |
May 19, 2021 | 10.52 | 10.65 | 10.24 | 10.38 | 183,555 | -0.27(-2.54%) |
May 18, 2021 | 10.61 | 10.80 | 10.49 | 10.65 | 223,540 | +0.00(+0.00%) |
May 17, 2021 | 10.52 | 10.77 | 10.32 | 10.65 | 101,599 | +0.14(+1.33%) |
May 14, 2021 | 10.45 | 10.91 | 10.39 | 10.51 | 219,720 | +0.12(+1.15%) |
May 13, 2021 | 10.07 | 10.46 | 10.00 | 10.39 | 185,557 | +0.28(+2.77%) |
May 12, 2021 | 10.11 | 10.33 | 9.990 | 10.11 | 235,174 | +0.00(+0.00%) |
May 11, 2021 | 10.06 | 10.39 | 10.02 | 10.11 | 369,398 | -0.47(-4.44%) |
May 10, 2021 | 10.97 | 11.04 | 10.58 | 10.58 | 229,307 | -0.18(-1.67%) |
May 07, 2021 | 11.02 | 11.25 | 10.64 | 10.76 | 312,542 | -0.27(-2.45%) |
May 06, 2021 | 10.29 | 11.15 | 10.00 | 11.03 | 408,479 | +0.85(+8.35%) |
May 05, 2021 | 10.33 | 10.45 | 10.11 | 10.18 | 190,062 | -0.13(-1.26%) |
May 04, 2021 | 10.28 | 10.59 | 10.19 | 10.31 | 195,666 | -0.13(-1.25%) |
May 03, 2021 | 10.00 | 10.73 | 9.830 | 10.44 | 340,615 | +0.59(+5.99%) |
Apr 30, 2021 | 9.910 | 10.05 | 9.840 | 9.850 | 110,400 | -0.22(-2.18%) |
Apr 29, 2021 | 10.17 | 10.26 | 9.950 | 10.07 | 146,028 | +0.12(+1.21%) |
Apr 28, 2021 | 9.630 | 10.10 | 9.595 | 9.950 | 138,447 | +0.32(+3.32%) |
Apr 27, 2021 | 9.790 | 9.820 | 9.520 | 9.630 | 170,204 | -0.14(-1.43%) |
Apr 26, 2021 | 9.780 | 9.920 | 9.690 | 9.770 | 222,775 | +0.02(+0.21%) |
Apr 23, 2021 | 10.42 | 10.45 | 9.720 | 9.750 | 937,700 | -0.64(-6.16%) |
Apr 22, 2021 | 10.59 | 10.68 | 10.27 | 10.39 | 405,452 | -0.17(-1.61%) |
Apr 21, 2021 | 10.10 | 10.60 | 9.880 | 10.56 | 602,852 | +0.49(+4.87%) |
Apr 20, 2021 | 10.18 | 10.36 | 9.870 | 10.07 | 413,348 | -0.15(-1.47%) |
Apr 19, 2021 | 10.09 | 10.38 | 10.04 | 10.22 | 437,515 | +0.13(+1.29%) |
Apr 16, 2021 | 10.00 | 10.23 | 9.790 | 10.09 | 297,500 | +0.22(+2.23%) |
Apr 15, 2021 | 9.890 | 9.980 | 9.748 | 9.870 | 249,160 | +0.03(+0.30%) |
Apr 14, 2021 | 9.730 | 10.07 | 9.660 | 9.840 | 369,104 | +0.11(+1.13%) |
Apr 13, 2021 | 10.04 | 10.11 | 9.580 | 9.730 | 175,884 | -0.35(-3.47%) |
Apr 12, 2021 | 10.88 | 10.88 | 10.07 | 10.08 | 281,584 | -0.82(-7.52%) |
Apr 09, 2021 | 11.09 | 11.14 | 10.62 | 10.90 | 488,400 | -0.19(-1.71%) |
Apr 08, 2021 | 10.87 | 11.09 | 10.72 | 11.09 | 513,812 | +0.19(+1.74%) |
Apr 07, 2021 | 10.55 | 10.90 | 10.42 | 10.90 | 503,209 | +0.26(+2.44%) |
Apr 06, 2021 | 10.80 | 10.90 | 10.53 | 10.64 | 747,931 | -0.13(-1.21%) |
Apr 05, 2021 | 10.27 | 10.82 | 10.00 | 10.77 | 954,620 | +0.50(+4.87%) |