Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.29 | 10.35 | 9.950 | 10.15 | 12,840,449 | -0.16(-1.55%) |
Jun 29, 2021 | 10.82 | 11.10 | 10.23 | 10.31 | 16,413,785 | -0.52(-4.80%) |
Jun 28, 2021 | 10.72 | 11.19 | 10.58 | 10.83 | 16,668,968 | +0.03(+0.28%) |
Jun 25, 2021 | 10.80 | 10.98 | 10.45 | 10.80 | 14,516,952 | -0.12(-1.10%) |
Jun 24, 2021 | 11.01 | 11.09 | 10.67 | 10.92 | 12,673,388 | -0.12(-1.09%) |
Jun 23, 2021 | 11.20 | 11.35 | 10.94 | 11.04 | 13,735,456 | -0.14(-1.25%) |
Jun 22, 2021 | 11.01 | 11.45 | 10.79 | 11.18 | 18,145,700 | -0.06(-0.53%) |
Jun 21, 2021 | 11.92 | 11.95 | 10.77 | 11.24 | 30,572,266 | -0.54(-4.58%) |
Jun 18, 2021 | 11.70 | 12.65 | 11.37 | 11.78 | 103,739,136 | +0.66(+5.94%) |
Jun 17, 2021 | 10.47 | 11.42 | 10.45 | 11.12 | 30,852,276 | +0.42(+3.93%) |
Jun 16, 2021 | 10.78 | 11.03 | 10.20 | 10.70 | 20,207,776 | -0.41(-3.69%) |
Jun 15, 2021 | 12.00 | 12.08 | 10.83 | 11.11 | 35,019,268 | -0.06(-0.54%) |
Jun 14, 2021 | 11.43 | 12.57 | 10.92 | 11.17 | 61,323,028 | +0.37(+3.43%) |
Jun 11, 2021 | 11.15 | 11.24 | 10.59 | 10.80 | 19,070,236 | -0.19(-1.73%) |
Jun 10, 2021 | 12.59 | 12.60 | 10.42 | 10.99 | 59,743,000 | -2.03(-15.59%) |
Jun 09, 2021 | 13.81 | 14.50 | 11.15 | 13.02 | 156,534,576 | +3.12(+31.52%) |
Jun 08, 2021 | 10.52 | 10.55 | 9.320 | 9.900 | 43,925,056 | -0.46(-4.44%) |
Jun 07, 2021 | 10.43 | 10.95 | 9.740 | 10.36 | 28,190,944 | +1.05(+11.28%) |
Jun 04, 2021 | 10.13 | 11.24 | 9.210 | 9.310 | 33,219,660 | +0.19(+2.08%) |
Jun 03, 2021 | 8.420 | 9.740 | 8.420 | 9.120 | 30,258,058 | +0.99(+12.18%) |
Jun 02, 2021 | 8.160 | 8.220 | 7.942 | 8.130 | 6,905,606 | +0.03(+0.37%) |
Jun 01, 2021 | 7.990 | 8.160 | 7.860 | 8.100 | 5,251,762 | +0.18(+2.27%) |
May 28, 2021 | 8.175 | 8.175 | 7.750 | 7.920 | 5,616,605 | -0.17(-2.10%) |
May 27, 2021 | 8.100 | 8.160 | 7.820 | 8.090 | 7,748,856 | +0.05(+0.62%) |
May 26, 2021 | 7.710 | 8.110 | 7.670 | 8.040 | 5,278,992 | +0.41(+5.37%) |
May 25, 2021 | 8.020 | 8.070 | 7.630 | 7.630 | 4,702,361 | -0.33(-4.15%) |
May 24, 2021 | 7.820 | 8.060 | 7.625 | 7.960 | 3,629,598 | +0.23(+2.98%) |
May 21, 2021 | 7.780 | 8.000 | 7.704 | 7.730 | 4,208,770 | +0.09(+1.18%) |
May 20, 2021 | 7.950 | 7.950 | 7.480 | 7.640 | 5,289,506 | -0.23(-2.92%) |
May 19, 2021 | 7.570 | 7.925 | 7.500 | 7.870 | 4,256,126 | -0.17(-2.11%) |
May 18, 2021 | 8.110 | 8.280 | 7.950 | 8.040 | 4,715,410 | -0.09(-1.11%) |
May 17, 2021 | 7.940 | 8.167 | 7.910 | 8.130 | 4,673,928 | -0.12(-1.45%) |
May 14, 2021 | 8.000 | 8.340 | 7.970 | 8.250 | 5,270,475 | +0.38(+4.83%) |
May 13, 2021 | 8.030 | 8.490 | 7.593 | 7.870 | 5,929,508 | -0.26(-3.20%) |
May 12, 2021 | 8.310 | 8.500 | 8.090 | 8.130 | 4,123,227 | -0.41(-4.80%) |
May 11, 2021 | 8.030 | 8.650 | 7.850 | 8.540 | 5,847,583 | -0.24(-2.73%) |
May 10, 2021 | 8.830 | 9.400 | 8.640 | 8.780 | 6,632,079 | -0.04(-0.45%) |
May 07, 2021 | 9.570 | 9.880 | 8.770 | 8.820 | 9,112,042 | -0.97(-9.91%) |
May 06, 2021 | 10.20 | 10.36 | 9.620 | 9.790 | 4,857,001 | -0.74(-7.03%) |
May 05, 2021 | 11.00 | 11.10 | 10.34 | 10.53 | 3,917,395 | -0.27(-2.50%) |
May 04, 2021 | 10.84 | 10.98 | 10.29 | 10.80 | 4,149,308 | -0.25(-2.26%) |
May 03, 2021 | 10.90 | 11.34 | 10.80 | 11.05 | 3,659,059 | +0.05(+0.45%) |
Apr 30, 2021 | 11.12 | 11.50 | 10.88 | 11.00 | 3,458,700 | -0.34(-3.00%) |
Apr 29, 2021 | 11.86 | 11.86 | 11.06 | 11.34 | 3,828,459 | -0.37(-3.16%) |
Apr 28, 2021 | 11.26 | 11.79 | 11.10 | 11.71 | 3,829,109 | +0.27(+2.36%) |
Apr 27, 2021 | 11.15 | 11.51 | 11.08 | 11.44 | 4,737,140 | +0.25(+2.23%) |
Apr 26, 2021 | 10.59 | 11.25 | 10.47 | 11.19 | 5,058,367 | +0.80(+7.70%) |
Apr 23, 2021 | 10.08 | 10.53 | 9.945 | 10.39 | 4,753,100 | +0.31(+3.08%) |
Apr 22, 2021 | 10.76 | 10.79 | 9.850 | 10.08 | 7,431,034 | -0.25(-2.42%) |
Apr 21, 2021 | 9.390 | 10.35 | 9.180 | 10.33 | 9,516,412 | +0.98(+10.48%) |
Apr 20, 2021 | 11.24 | 11.47 | 9.120 | 9.350 | 21,334,752 | -2.49(-21.03%) |
Apr 19, 2021 | 14.09 | 14.10 | 11.68 | 11.84 | 69,655,616 | +0.70(+6.28%) |
Apr 16, 2021 | 10.95 | 11.32 | 10.81 | 11.14 | 3,107,700 | +0.02(+0.18%) |
Apr 15, 2021 | 11.88 | 12.00 | 10.90 | 11.12 | 3,636,685 | -0.73(-6.16%) |
Apr 14, 2021 | 11.64 | 12.35 | 11.62 | 11.85 | 4,095,875 | +0.21(+1.80%) |
Apr 13, 2021 | 11.16 | 11.77 | 10.79 | 11.64 | 3,422,507 | +0.46(+4.11%) |
Apr 12, 2021 | 12.22 | 12.31 | 11.02 | 11.18 | 6,504,030 | -1.11(-9.03%) |
Apr 09, 2021 | 12.99 | 13.00 | 12.22 | 12.29 | 3,817,800 | -0.81(-6.18%) |
Apr 08, 2021 | 13.54 | 13.54 | 12.91 | 13.10 | 4,010,382 | -0.42(-3.11%) |
Apr 07, 2021 | 13.65 | 13.97 | 13.38 | 13.52 | 2,379,848 | -0.35(-2.52%) |
Apr 06, 2021 | 13.54 | 14.07 | 13.51 | 13.87 | 2,844,708 | +0.37(+2.74%) |
Apr 05, 2021 | 14.66 | 14.77 | 13.27 | 13.50 | 4,161,603 | -1.02(-7.02%) |