Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.364 | 9.480 | 9.230 | 9.330 | 744,892 | +0.01(+0.11%) |
Jun 29, 2021 | 9.310 | 9.550 | 9.252 | 9.320 | 882,050 | +0.08(+0.87%) |
Jun 28, 2021 | 9.300 | 9.310 | 8.960 | 9.240 | 954,355 | -0.01(-0.11%) |
Jun 25, 2021 | 9.490 | 9.550 | 9.250 | 9.250 | 776,347 | -0.24(-2.53%) |
Jun 24, 2021 | 9.350 | 9.520 | 9.170 | 9.490 | 617,766 | +0.14(+1.50%) |
Jun 23, 2021 | 9.440 | 9.530 | 9.330 | 9.350 | 1,095,375 | -0.08(-0.85%) |
Jun 22, 2021 | 9.360 | 9.450 | 9.160 | 9.430 | 538,751 | +0.04(+0.43%) |
Jun 21, 2021 | 9.270 | 9.430 | 9.205 | 9.390 | 635,936 | +0.20(+2.18%) |
Jun 18, 2021 | 9.200 | 9.330 | 9.030 | 9.190 | 1,027,680 | -0.17(-1.82%) |
Jun 17, 2021 | 9.580 | 9.780 | 9.170 | 9.360 | 1,156,636 | -0.24(-2.50%) |
Jun 16, 2021 | 9.590 | 9.670 | 9.270 | 9.600 | 830,146 | +0.05(+0.52%) |
Jun 15, 2021 | 9.590 | 9.600 | 9.230 | 9.550 | 860,384 | +0.00(+0.00%) |
Jun 14, 2021 | 10.05 | 10.15 | 9.500 | 9.550 | 1,223,403 | -0.27(-2.75%) |
Jun 11, 2021 | 9.670 | 9.910 | 9.470 | 9.820 | 4,710,406 | +0.25(+2.61%) |
Jun 10, 2021 | 9.760 | 9.806 | 9.410 | 9.570 | 996,185 | -0.02(-0.21%) |
Jun 09, 2021 | 9.270 | 9.750 | 9.250 | 9.590 | 1,520,992 | +0.31(+3.34%) |
Jun 08, 2021 | 9.500 | 9.555 | 9.110 | 9.280 | 1,691,945 | -0.23(-2.42%) |
Jun 07, 2021 | 9.610 | 9.720 | 9.455 | 9.510 | 781,652 | -0.01(-0.11%) |
Jun 04, 2021 | 9.730 | 9.740 | 9.430 | 9.520 | 826,941 | -0.14(-1.45%) |
Jun 03, 2021 | 9.710 | 9.800 | 9.420 | 9.660 | 860,277 | -0.26(-2.62%) |
Jun 02, 2021 | 9.950 | 10.07 | 9.660 | 9.920 | 1,115,124 | +0.13(+1.33%) |
Jun 01, 2021 | 9.940 | 10.03 | 9.370 | 9.790 | 2,382,598 | +0.07(+0.72%) |
May 28, 2021 | 11.20 | 11.21 | 9.520 | 9.720 | 3,851,775 | -1.35(-12.20%) |
May 27, 2021 | 11.44 | 11.57 | 10.65 | 11.07 | 1,396,568 | -0.14(-1.25%) |
May 26, 2021 | 10.54 | 11.23 | 10.50 | 11.21 | 761,267 | +0.78(+7.48%) |
May 25, 2021 | 10.72 | 11.06 | 10.36 | 10.43 | 644,301 | -0.10(-0.95%) |
May 24, 2021 | 10.45 | 10.57 | 10.05 | 10.53 | 487,733 | +0.14(+1.35%) |
May 21, 2021 | 10.54 | 10.63 | 10.37 | 10.39 | 328,428 | -0.02(-0.19%) |
May 20, 2021 | 10.57 | 10.58 | 10.11 | 10.41 | 574,707 | -0.24(-2.25%) |
May 19, 2021 | 10.45 | 10.69 | 10.16 | 10.65 | 431,606 | -0.09(-0.84%) |
May 18, 2021 | 10.75 | 11.10 | 10.56 | 10.74 | 525,895 | +0.00(+0.00%) |
May 17, 2021 | 10.58 | 10.74 | 10.21 | 10.74 | 382,224 | +0.16(+1.51%) |
May 14, 2021 | 10.24 | 10.59 | 10.11 | 10.58 | 584,631 | +0.48(+4.75%) |
May 13, 2021 | 10.19 | 10.21 | 9.610 | 10.10 | 900,569 | +0.32(+3.27%) |
May 12, 2021 | 10.17 | 10.42 | 9.770 | 9.780 | 793,727 | -0.60(-5.78%) |
May 11, 2021 | 10.21 | 10.55 | 9.810 | 10.38 | 1,040,920 | -0.52(-4.77%) |
May 10, 2021 | 11.24 | 11.70 | 10.88 | 10.90 | 835,932 | -0.25(-2.24%) |
May 07, 2021 | 10.96 | 11.29 | 10.88 | 11.15 | 473,805 | +0.08(+0.72%) |
May 06, 2021 | 11.09 | 11.18 | 10.57 | 11.07 | 791,255 | -0.02(-0.18%) |
May 05, 2021 | 11.05 | 11.31 | 10.87 | 11.09 | 455,388 | +0.03(+0.27%) |
May 04, 2021 | 11.47 | 11.50 | 10.70 | 11.06 | 675,482 | -0.49(-4.24%) |
May 03, 2021 | 11.42 | 11.63 | 11.10 | 11.55 | 591,336 | +0.29(+2.58%) |
Apr 30, 2021 | 11.02 | 11.32 | 10.92 | 11.26 | 480,500 | +0.05(+0.45%) |
Apr 29, 2021 | 11.34 | 11.47 | 11.13 | 11.21 | 392,119 | +0.03(+0.27%) |
Apr 28, 2021 | 11.25 | 11.45 | 11.09 | 11.18 | 408,699 | -0.17(-1.50%) |
Apr 27, 2021 | 11.28 | 11.62 | 11.11 | 11.35 | 658,368 | -0.03(-0.26%) |
Apr 26, 2021 | 11.43 | 11.80 | 11.25 | 11.38 | 556,265 | +0.12(+1.07%) |
Apr 23, 2021 | 10.86 | 11.47 | 10.61 | 11.26 | 631,600 | +0.42(+3.87%) |
Apr 22, 2021 | 11.24 | 11.44 | 10.83 | 10.84 | 606,803 | -0.35(-3.13%) |
Apr 21, 2021 | 10.77 | 11.30 | 10.57 | 11.19 | 671,630 | +0.15(+1.36%) |
Apr 20, 2021 | 11.40 | 11.50 | 10.77 | 11.04 | 714,069 | -0.66(-5.64%) |
Apr 19, 2021 | 11.96 | 12.05 | 11.58 | 11.70 | 422,708 | -0.40(-3.31%) |
Apr 16, 2021 | 12.27 | 12.36 | 11.87 | 12.10 | 541,800 | -0.01(-0.08%) |
Apr 15, 2021 | 12.62 | 12.65 | 11.84 | 12.11 | 463,573 | -0.40(-3.20%) |
Apr 14, 2021 | 12.44 | 12.82 | 12.35 | 12.51 | 642,923 | +0.14(+1.13%) |
Apr 13, 2021 | 12.36 | 12.40 | 11.65 | 12.37 | 942,207 | -0.02(-0.16%) |
Apr 12, 2021 | 12.76 | 12.98 | 12.32 | 12.39 | 663,279 | -0.57(-4.40%) |
Apr 09, 2021 | 13.07 | 13.23 | 12.78 | 12.96 | 431,300 | -0.14(-1.07%) |
Apr 08, 2021 | 13.37 | 13.50 | 12.82 | 13.10 | 760,282 | -0.39(-2.89%) |
Apr 07, 2021 | 13.79 | 14.59 | 13.28 | 13.49 | 1,046,075 | -0.29(-2.10%) |
Apr 06, 2021 | 13.64 | 14.01 | 13.27 | 13.78 | 891,449 | +0.06(+0.44%) |
Apr 05, 2021 | 13.75 | 14.29 | 13.49 | 13.72 | 968,015 | +0.43(+3.24%) |