Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 12.00 | 12.02 | 11.46 | 11.50 | 5,964,642 | -0.53(-4.41%) |
Jun 29, 2021 | 12.62 | 12.76 | 11.89 | 12.03 | 5,869,666 | -0.50(-3.99%) |
Jun 28, 2021 | 12.48 | 12.68 | 12.24 | 12.53 | 5,838,076 | +0.53(+4.42%) |
Jun 25, 2021 | 13.00 | 13.21 | 11.78 | 12.00 | 20,608,816 | -1.01(-7.76%) |
Jun 24, 2021 | 13.19 | 13.28 | 12.88 | 13.01 | 4,868,404 | +0.01(+0.08%) |
Jun 23, 2021 | 12.94 | 13.34 | 12.82 | 13.00 | 5,003,957 | +0.06(+0.46%) |
Jun 22, 2021 | 12.37 | 13.41 | 12.14 | 12.94 | 8,455,190 | +0.46(+3.69%) |
Jun 21, 2021 | 12.50 | 12.68 | 12.11 | 12.48 | 4,554,640 | -0.09(-0.72%) |
Jun 18, 2021 | 12.27 | 12.82 | 12.08 | 12.57 | 7,565,735 | +0.26(+2.11%) |
Jun 17, 2021 | 11.83 | 12.54 | 11.80 | 12.31 | 4,046,890 | +0.29(+2.41%) |
Jun 16, 2021 | 11.93 | 12.31 | 11.69 | 12.02 | 5,618,300 | +0.08(+0.67%) |
Jun 15, 2021 | 12.63 | 12.66 | 11.92 | 11.94 | 5,317,839 | -0.73(-5.76%) |
Jun 14, 2021 | 13.07 | 13.17 | 12.45 | 12.67 | 4,709,981 | -0.29(-2.24%) |
Jun 11, 2021 | 12.88 | 13.28 | 12.76 | 12.96 | 3,059,263 | +0.10(+0.78%) |
Jun 10, 2021 | 13.86 | 13.86 | 12.58 | 12.86 | 5,340,154 | -0.61(-4.53%) |
Jun 09, 2021 | 13.77 | 13.99 | 13.20 | 13.47 | 7,912,413 | -0.53(-3.79%) |
Jun 08, 2021 | 14.20 | 15.01 | 13.36 | 14.00 | 14,688,324 | -1.10(-7.28%) |
Jun 07, 2021 | 14.92 | 15.48 | 14.38 | 15.10 | 4,897,337 | +0.26(+1.75%) |
Jun 04, 2021 | 14.69 | 15.29 | 14.45 | 14.84 | 4,109,058 | +0.25(+1.71%) |
Jun 03, 2021 | 14.00 | 14.85 | 13.68 | 14.59 | 4,210,820 | +0.21(+1.46%) |
Jun 02, 2021 | 13.26 | 14.90 | 13.08 | 14.38 | 5,551,300 | +1.25(+9.52%) |
Jun 01, 2021 | 13.37 | 13.70 | 12.92 | 13.13 | 2,299,432 | -0.08(-0.61%) |
May 28, 2021 | 13.62 | 14.25 | 13.14 | 13.21 | 3,047,112 | -0.36(-2.65%) |
May 27, 2021 | 13.49 | 13.59 | 12.81 | 13.57 | 4,241,747 | +0.44(+3.35%) |
May 26, 2021 | 12.51 | 13.30 | 12.43 | 13.13 | 2,758,321 | +0.56(+4.46%) |
May 25, 2021 | 13.40 | 14.04 | 12.40 | 12.57 | 4,882,244 | -0.88(-6.54%) |
May 24, 2021 | 13.37 | 13.64 | 12.77 | 13.45 | 2,615,412 | +0.28(+2.13%) |
May 21, 2021 | 13.00 | 13.55 | 12.76 | 13.17 | 3,018,429 | +0.30(+2.33%) |
May 20, 2021 | 13.69 | 13.69 | 12.34 | 12.87 | 3,056,493 | -0.17(-1.30%) |
May 19, 2021 | 12.93 | 13.28 | 12.64 | 13.04 | 2,982,420 | -0.33(-2.47%) |
May 18, 2021 | 12.12 | 13.99 | 11.92 | 13.37 | 6,126,928 | -0.19(-1.40%) |
May 17, 2021 | 12.51 | 13.66 | 12.39 | 13.56 | 3,713,543 | +0.97(+7.70%) |
May 14, 2021 | 11.84 | 12.78 | 11.66 | 12.59 | 2,718,439 | +0.89(+7.61%) |
May 13, 2021 | 12.21 | 13.06 | 11.63 | 11.70 | 4,230,734 | -0.43(-3.54%) |
May 12, 2021 | 12.09 | 12.51 | 11.58 | 12.13 | 4,647,451 | +0.07(+0.58%) |
May 11, 2021 | 10.34 | 12.21 | 10.20 | 12.06 | 4,519,384 | +1.08(+9.84%) |
May 10, 2021 | 11.90 | 11.90 | 10.84 | 10.98 | 4,526,845 | -1.05(-8.73%) |
May 07, 2021 | 11.81 | 12.70 | 11.77 | 12.03 | 3,235,322 | +0.36(+3.08%) |
May 06, 2021 | 12.04 | 12.22 | 11.30 | 11.67 | 2,671,505 | -0.57(-4.66%) |
May 05, 2021 | 12.29 | 12.88 | 12.03 | 12.24 | 2,434,423 | +0.04(+0.33%) |
May 04, 2021 | 12.83 | 12.84 | 11.80 | 12.20 | 2,932,763 | -0.88(-6.73%) |
May 03, 2021 | 13.65 | 13.80 | 12.83 | 13.08 | 2,037,471 | -0.60(-4.39%) |
Apr 30, 2021 | 14.14 | 14.77 | 13.57 | 13.68 | 1,934,900 | -0.91(-6.24%) |
Apr 29, 2021 | 14.78 | 14.93 | 13.90 | 14.59 | 3,239,044 | -0.16(-1.08%) |
Apr 28, 2021 | 14.20 | 14.93 | 13.90 | 14.75 | 4,144,340 | +0.47(+3.29%) |
Apr 27, 2021 | 14.34 | 14.68 | 13.85 | 14.28 | 2,071,738 | +0.01(+0.07%) |
Apr 26, 2021 | 13.79 | 14.30 | 13.25 | 14.27 | 3,465,335 | +0.53(+3.86%) |
Apr 23, 2021 | 13.12 | 14.09 | 12.98 | 13.74 | 4,635,200 | +1.01(+7.93%) |
Apr 22, 2021 | 13.38 | 13.75 | 12.58 | 12.73 | 5,167,307 | -0.16(-1.24%) |
Apr 21, 2021 | 11.24 | 13.02 | 10.96 | 12.89 | 6,043,922 | +1.64(+14.58%) |
Apr 20, 2021 | 11.70 | 11.95 | 10.78 | 11.25 | 6,573,773 | -0.56(-4.74%) |
Apr 19, 2021 | 12.66 | 12.82 | 11.74 | 11.81 | 3,043,948 | -0.89(-7.01%) |
Apr 16, 2021 | 12.55 | 12.89 | 12.02 | 12.70 | 2,172,400 | +0.13(+1.03%) |
Apr 15, 2021 | 13.50 | 13.65 | 12.23 | 12.57 | 2,923,956 | -0.60(-4.56%) |
Apr 14, 2021 | 13.72 | 14.21 | 13.09 | 13.17 | 2,447,698 | -0.66(-4.77%) |
Apr 13, 2021 | 13.16 | 13.98 | 12.65 | 13.83 | 4,638,198 | +0.58(+4.38%) |
Apr 12, 2021 | 14.13 | 14.18 | 13.08 | 13.25 | 2,597,731 | -0.87(-6.16%) |
Apr 09, 2021 | 14.15 | 14.49 | 13.91 | 14.12 | 1,262,400 | -0.13(-0.91%) |
Apr 08, 2021 | 14.00 | 14.27 | 13.70 | 14.25 | 2,875,122 | +0.25(+1.79%) |
Apr 07, 2021 | 14.91 | 15.48 | 13.90 | 14.00 | 2,867,691 | -1.09(-7.22%) |
Apr 06, 2021 | 14.78 | 15.15 | 14.32 | 15.09 | 2,430,749 | +0.29(+1.96%) |
Apr 05, 2021 | 15.64 | 15.70 | 14.70 | 14.80 | 2,510,509 | -0.56(-3.65%) |