Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 12.89 | 12.89 | 12.37 | 12.58 | 3,428,300 | -0.34(-2.63%) |
Jun 29, 2021 | 13.79 | 13.85 | 12.89 | 12.92 | 2,641,657 | -0.64(-4.72%) |
Jun 28, 2021 | 14.00 | 14.05 | 13.50 | 13.56 | 3,307,304 | -0.17(-1.24%) |
Jun 25, 2021 | 13.79 | 13.94 | 13.34 | 13.73 | 27,782,312 | +0.06(+0.44%) |
Jun 24, 2021 | 13.50 | 13.93 | 13.38 | 13.67 | 3,444,115 | +0.36(+2.70%) |
Jun 23, 2021 | 13.50 | 13.68 | 13.17 | 13.31 | 3,182,416 | -0.25(-1.84%) |
Jun 22, 2021 | 13.61 | 13.82 | 13.44 | 13.56 | 5,393,250 | -0.14(-1.02%) |
Jun 21, 2021 | 13.53 | 13.77 | 13.12 | 13.70 | 3,967,968 | +0.22(+1.63%) |
Jun 18, 2021 | 13.54 | 13.80 | 13.33 | 13.48 | 3,977,041 | -0.23(-1.68%) |
Jun 17, 2021 | 13.51 | 13.83 | 13.32 | 13.71 | 4,942,065 | +0.05(+0.37%) |
Jun 16, 2021 | 13.34 | 13.80 | 13.23 | 13.66 | 4,092,607 | +0.31(+2.32%) |
Jun 15, 2021 | 13.70 | 14.00 | 13.17 | 13.35 | 2,993,448 | -0.50(-3.61%) |
Jun 14, 2021 | 13.96 | 14.18 | 13.66 | 13.85 | 2,326,861 | -0.07(-0.50%) |
Jun 11, 2021 | 14.02 | 14.16 | 13.65 | 13.92 | 5,975,438 | -0.05(-0.36%) |
Jun 10, 2021 | 13.53 | 14.01 | 13.41 | 13.97 | 2,373,514 | +0.23(+1.67%) |
Jun 09, 2021 | 14.73 | 14.76 | 13.63 | 13.74 | 3,204,681 | -0.52(-3.65%) |
Jun 08, 2021 | 13.90 | 14.28 | 13.61 | 14.26 | 4,250,819 | +0.67(+4.93%) |
Jun 07, 2021 | 12.71 | 13.75 | 12.52 | 13.59 | 3,726,733 | +0.94(+7.43%) |
Jun 04, 2021 | 12.93 | 12.94 | 12.48 | 12.65 | 3,329,671 | -0.28(-2.17%) |
Jun 03, 2021 | 12.96 | 13.16 | 12.47 | 12.93 | 2,285,845 | -0.10(-0.77%) |
Jun 02, 2021 | 12.92 | 13.22 | 12.65 | 13.03 | 5,275,403 | +0.20(+1.56%) |
Jun 01, 2021 | 12.54 | 12.97 | 12.28 | 12.83 | 3,862,381 | +0.38(+3.05%) |
May 28, 2021 | 12.72 | 13.15 | 12.45 | 12.45 | 2,375,569 | -0.05(-0.40%) |
May 27, 2021 | 12.06 | 12.61 | 11.62 | 12.50 | 2,899,745 | +0.38(+3.14%) |
May 26, 2021 | 11.91 | 12.37 | 11.81 | 12.12 | 2,677,208 | +0.22(+1.85%) |
May 25, 2021 | 11.55 | 12.17 | 11.51 | 11.90 | 2,270,773 | +0.37(+3.21%) |
May 24, 2021 | 11.72 | 11.85 | 11.32 | 11.53 | 2,224,524 | -0.17(-1.45%) |
May 21, 2021 | 11.94 | 12.20 | 11.68 | 11.70 | 2,113,244 | -0.18(-1.52%) |
May 20, 2021 | 11.83 | 12.39 | 11.63 | 11.88 | 3,447,775 | +0.09(+0.76%) |
May 19, 2021 | 11.95 | 12.27 | 11.61 | 11.79 | 3,583,965 | -0.73(-5.83%) |
May 18, 2021 | 12.06 | 12.88 | 11.86 | 12.52 | 3,475,545 | +0.54(+4.51%) |
May 17, 2021 | 11.94 | 12.26 | 11.71 | 11.98 | 4,429,418 | +0.27(+2.31%) |
May 14, 2021 | 10.23 | 11.78 | 10.23 | 11.71 | 8,436,489 | +1.66(+16.52%) |
May 13, 2021 | 11.98 | 12.34 | 9.690 | 10.05 | 15,898,320 | -2.77(-21.61%) |
May 12, 2021 | 12.52 | 13.10 | 12.38 | 12.82 | 5,196,351 | +0.11(+0.87%) |
May 11, 2021 | 11.89 | 12.80 | 11.89 | 12.71 | 3,232,104 | -0.05(-0.39%) |
May 10, 2021 | 13.83 | 13.83 | 12.71 | 12.76 | 3,639,914 | -1.17(-8.40%) |
May 07, 2021 | 13.81 | 14.53 | 13.59 | 13.93 | 2,316,662 | +0.31(+2.28%) |
May 06, 2021 | 14.03 | 14.04 | 12.98 | 13.62 | 4,295,621 | -0.52(-3.68%) |
May 05, 2021 | 14.09 | 14.48 | 13.64 | 14.14 | 3,469,863 | +0.39(+2.84%) |
May 04, 2021 | 14.61 | 14.67 | 13.63 | 13.75 | 4,853,966 | -0.89(-6.08%) |
May 03, 2021 | 15.37 | 15.38 | 14.53 | 14.64 | 6,985,898 | -0.75(-4.87%) |
Apr 30, 2021 | 16.13 | 16.15 | 15.26 | 15.39 | 5,631,000 | -0.75(-4.65%) |
Apr 29, 2021 | 17.10 | 17.10 | 15.66 | 16.14 | 5,498,098 | -1.07(-6.22%) |
Apr 28, 2021 | 17.95 | 18.05 | 17.10 | 17.21 | 2,371,722 | -0.74(-4.12%) |
Apr 27, 2021 | 18.19 | 18.29 | 17.67 | 17.95 | 1,687,066 | -0.35(-1.91%) |
Apr 26, 2021 | 19.04 | 19.21 | 18.20 | 18.30 | 2,544,316 | -0.43(-2.30%) |
Apr 23, 2021 | 17.64 | 19.06 | 17.60 | 18.73 | 5,429,600 | +0.78(+4.35%) |
Apr 22, 2021 | 17.43 | 18.00 | 17.07 | 17.95 | 2,991,455 | +0.64(+3.70%) |
Apr 21, 2021 | 16.73 | 17.37 | 16.25 | 17.31 | 1,821,007 | +0.60(+3.59%) |
Apr 20, 2021 | 16.79 | 17.38 | 16.50 | 16.71 | 1,991,509 | -0.10(-0.59%) |
Apr 19, 2021 | 17.00 | 17.15 | 16.40 | 16.81 | 2,507,492 | -0.19(-1.12%) |
Apr 16, 2021 | 17.12 | 17.17 | 16.48 | 17.00 | 4,121,600 | -0.36(-2.07%) |
Apr 15, 2021 | 17.12 | 17.80 | 17.06 | 17.36 | 2,063,230 | +0.13(+0.75%) |
Apr 14, 2021 | 17.11 | 17.67 | 17.03 | 17.23 | 3,365,271 | +0.23(+1.35%) |
Apr 13, 2021 | 17.36 | 17.48 | 16.45 | 17.00 | 2,351,341 | -0.31(-1.79%) |
Apr 12, 2021 | 17.19 | 17.70 | 16.81 | 17.31 | 2,140,489 | +0.17(+0.99%) |
Apr 09, 2021 | 16.84 | 17.15 | 16.50 | 17.14 | 2,282,000 | +0.27(+1.60%) |
Apr 08, 2021 | 17.00 | 17.08 | 16.46 | 16.87 | 2,121,667 | -0.02(-0.12%) |
Apr 07, 2021 | 17.38 | 17.69 | 16.75 | 16.89 | 1,763,759 | -0.40(-2.31%) |
Apr 06, 2021 | 17.11 | 17.73 | 17.03 | 17.29 | 2,543,451 | +0.23(+1.35%) |
Apr 05, 2021 | 18.32 | 18.40 | 16.76 | 17.06 | 3,258,566 | -0.94(-5.22%) |