Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.420 | 9.570 | 9.240 | 9.520 | 227,283 | +0.01(+0.11%) |
Jun 29, 2021 | 9.530 | 9.570 | 9.380 | 9.510 | 178,436 | -0.02(-0.21%) |
Jun 28, 2021 | 9.380 | 9.560 | 9.170 | 9.530 | 204,121 | +0.13(+1.38%) |
Jun 25, 2021 | 9.480 | 9.615 | 9.300 | 9.400 | 524,239 | -0.15(-1.57%) |
Jun 24, 2021 | 9.370 | 9.560 | 9.190 | 9.550 | 216,288 | +0.20(+2.14%) |
Jun 23, 2021 | 9.020 | 9.420 | 9.020 | 9.350 | 237,452 | +0.27(+2.97%) |
Jun 22, 2021 | 9.040 | 9.250 | 8.910 | 9.080 | 425,528 | -0.08(-0.87%) |
Jun 21, 2021 | 9.000 | 9.240 | 8.930 | 9.160 | 406,516 | +0.14(+1.55%) |
Jun 18, 2021 | 9.180 | 9.205 | 8.970 | 9.020 | 713,078 | -0.25(-2.70%) |
Jun 17, 2021 | 9.390 | 9.536 | 9.160 | 9.270 | 453,658 | -0.20(-2.11%) |
Jun 16, 2021 | 9.530 | 9.570 | 9.330 | 9.470 | 352,900 | -0.03(-0.32%) |
Jun 15, 2021 | 9.400 | 9.540 | 9.351 | 9.500 | 147,065 | +0.16(+1.71%) |
Jun 14, 2021 | 9.760 | 9.780 | 9.180 | 9.340 | 462,837 | -0.23(-2.40%) |
Jun 11, 2021 | 9.390 | 9.610 | 9.370 | 9.570 | 159,802 | +0.17(+1.81%) |
Jun 10, 2021 | 9.490 | 9.570 | 9.320 | 9.400 | 187,519 | -0.08(-0.84%) |
Jun 09, 2021 | 9.550 | 9.770 | 9.410 | 9.480 | 244,705 | -0.10(-1.04%) |
Jun 08, 2021 | 9.730 | 9.920 | 9.550 | 9.580 | 375,351 | -0.12(-1.24%) |
Jun 07, 2021 | 10.77 | 10.85 | 9.500 | 9.700 | 1,040,451 | -1.14(-10.52%) |
Jun 04, 2021 | 10.73 | 10.89 | 10.69 | 10.84 | 342,896 | +0.15(+1.40%) |
Jun 03, 2021 | 10.35 | 10.78 | 10.16 | 10.69 | 331,422 | +0.29(+2.79%) |
Jun 02, 2021 | 10.64 | 10.79 | 10.35 | 10.40 | 324,038 | -0.25(-2.35%) |
Jun 01, 2021 | 10.67 | 10.75 | 10.42 | 10.65 | 278,317 | +0.04(+0.38%) |
May 28, 2021 | 10.49 | 10.79 | 10.33 | 10.61 | 187,515 | +0.12(+1.14%) |
May 27, 2021 | 10.42 | 10.69 | 10.23 | 10.49 | 360,137 | +0.17(+1.65%) |
May 26, 2021 | 10.14 | 10.45 | 10.13 | 10.32 | 386,968 | +0.11(+1.08%) |
May 25, 2021 | 9.730 | 10.43 | 9.700 | 10.21 | 446,259 | +0.35(+3.55%) |
May 24, 2021 | 9.600 | 10.00 | 9.430 | 9.860 | 478,445 | +0.28(+2.92%) |
May 21, 2021 | 9.360 | 9.720 | 9.300 | 9.580 | 170,096 | +0.25(+2.68%) |
May 20, 2021 | 9.310 | 9.480 | 9.160 | 9.330 | 295,629 | -0.03(-0.32%) |
May 19, 2021 | 9.450 | 9.460 | 9.160 | 9.360 | 249,737 | -0.20(-2.09%) |
May 18, 2021 | 9.760 | 9.890 | 9.440 | 9.560 | 214,240 | -0.18(-1.85%) |
May 17, 2021 | 9.500 | 9.769 | 9.320 | 9.740 | 319,678 | +0.17(+1.78%) |
May 14, 2021 | 10.20 | 10.20 | 9.540 | 9.570 | 319,531 | -0.46(-4.59%) |
May 13, 2021 | 9.960 | 10.12 | 9.560 | 10.03 | 364,102 | -0.14(-1.38%) |
May 12, 2021 | 10.68 | 10.68 | 9.980 | 10.17 | 292,376 | -0.49(-4.60%) |
May 11, 2021 | 10.71 | 10.76 | 10.25 | 10.66 | 202,125 | -0.14(-1.30%) |
May 10, 2021 | 10.90 | 10.90 | 10.45 | 10.80 | 325,219 | +0.11(+1.03%) |
May 07, 2021 | 10.61 | 10.96 | 10.52 | 10.69 | 161,181 | +0.25(+2.39%) |
May 06, 2021 | 10.70 | 10.88 | 10.42 | 10.44 | 229,340 | -0.11(-1.04%) |
May 05, 2021 | 10.47 | 10.66 | 10.28 | 10.55 | 112,392 | +0.10(+0.96%) |
May 04, 2021 | 10.45 | 10.54 | 10.05 | 10.45 | 105,540 | +0.03(+0.29%) |
May 03, 2021 | 10.14 | 10.59 | 10.11 | 10.42 | 196,341 | +0.16(+1.56%) |
Apr 30, 2021 | 10.11 | 10.62 | 10.09 | 10.26 | 166,900 | +0.04(+0.39%) |
Apr 29, 2021 | 10.21 | 10.51 | 9.930 | 10.22 | 313,770 | +0.09(+0.89%) |
Apr 28, 2021 | 9.830 | 10.31 | 9.830 | 10.13 | 109,713 | +0.30(+3.05%) |
Apr 27, 2021 | 9.710 | 10.08 | 9.660 | 9.830 | 149,890 | +0.10(+1.03%) |
Apr 26, 2021 | 9.610 | 9.820 | 9.500 | 9.730 | 146,792 | +0.01(+0.10%) |
Apr 23, 2021 | 9.770 | 9.830 | 9.560 | 9.720 | 210,100 | -0.11(-1.12%) |
Apr 22, 2021 | 9.980 | 10.15 | 9.770 | 9.830 | 132,050 | -0.12(-1.21%) |
Apr 21, 2021 | 9.620 | 10.03 | 9.500 | 9.950 | 101,127 | +0.33(+3.43%) |
Apr 20, 2021 | 10.23 | 10.23 | 9.550 | 9.620 | 139,133 | -0.39(-3.90%) |
Apr 19, 2021 | 9.960 | 10.07 | 9.500 | 10.01 | 110,815 | -0.01(-0.10%) |
Apr 16, 2021 | 9.950 | 10.30 | 9.710 | 10.02 | 195,000 | +0.23(+2.35%) |
Apr 15, 2021 | 9.660 | 9.850 | 9.330 | 9.790 | 136,458 | +0.39(+4.15%) |
Apr 14, 2021 | 9.600 | 9.670 | 9.205 | 9.400 | 94,258 | +0.06(+0.64%) |
Apr 13, 2021 | 9.950 | 10.02 | 9.280 | 9.340 | 149,519 | -0.49(-4.98%) |
Apr 12, 2021 | 9.950 | 9.995 | 9.670 | 9.830 | 103,274 | +0.05(+0.51%) |
Apr 09, 2021 | 9.920 | 9.980 | 9.680 | 9.780 | 122,500 | +0.10(+1.03%) |
Apr 08, 2021 | 9.440 | 9.840 | 9.140 | 9.680 | 117,075 | +0.38(+4.09%) |
Apr 07, 2021 | 9.500 | 9.570 | 9.000 | 9.300 | 247,636 | +0.00(+0.00%) |
Apr 06, 2021 | 9.660 | 9.740 | 9.300 | 9.300 | 347,383 | +0.16(+1.75%) |