Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 13.34 | 13.42 | 13.31 | 13.38 | 412,286 | -0.02(-0.14%) |
Jun 29, 2021 | 13.42 | 13.51 | 13.36 | 13.40 | 628,540 | -0.12(-0.91%) |
Jun 28, 2021 | 13.59 | 13.67 | 13.49 | 13.53 | 870,884 | +0.14(+1.06%) |
Jun 25, 2021 | 13.41 | 13.50 | 13.38 | 13.38 | 537,930 | +0.41(+3.12%) |
Jun 24, 2021 | 12.95 | 13.01 | 12.86 | 12.98 | 630,770 | +0.03(+0.22%) |
Jun 23, 2021 | 12.95 | 13.14 | 12.93 | 12.95 | 889,872 | +0.02(+0.15%) |
Jun 22, 2021 | 12.92 | 12.97 | 12.78 | 12.93 | 820,377 | -0.26(-2.00%) |
Jun 21, 2021 | 12.83 | 13.24 | 12.80 | 13.20 | 1,386,833 | +0.59(+4.71%) |
Jun 18, 2021 | 12.78 | 12.83 | 12.54 | 12.60 | 2,318,729 | -0.46(-3.54%) |
Jun 17, 2021 | 13.21 | 13.30 | 12.93 | 13.06 | 2,325,471 | -0.34(-2.53%) |
Jun 16, 2021 | 13.49 | 13.49 | 13.34 | 13.40 | 1,020,426 | -0.37(-2.67%) |
Jun 15, 2021 | 13.85 | 13.92 | 13.69 | 13.77 | 1,125,524 | -0.24(-1.75%) |
Jun 14, 2021 | 14.10 | 14.13 | 13.98 | 14.02 | 533,783 | -0.27(-1.91%) |
Jun 11, 2021 | 14.20 | 14.34 | 14.17 | 14.29 | 584,864 | +0.31(+2.23%) |
Jun 10, 2021 | 13.95 | 14.02 | 13.88 | 13.98 | 709,017 | +0.12(+0.88%) |
Jun 09, 2021 | 13.96 | 14.00 | 13.85 | 13.86 | 470,879 | -0.23(-1.61%) |
Jun 08, 2021 | 14.14 | 14.15 | 13.96 | 14.08 | 439,821 | -0.22(-1.52%) |
Jun 07, 2021 | 14.55 | 14.55 | 14.19 | 14.30 | 634,409 | -0.38(-2.57%) |
Jun 04, 2021 | 14.52 | 14.68 | 14.46 | 14.68 | 522,195 | +0.48(+3.39%) |
Jun 03, 2021 | 14.29 | 14.35 | 14.14 | 14.19 | 961,788 | -0.24(-1.63%) |
Jun 02, 2021 | 14.37 | 14.45 | 14.33 | 14.43 | 685,618 | +0.25(+1.79%) |
Jun 01, 2021 | 14.03 | 14.26 | 14.02 | 14.18 | 1,332,730 | +0.20(+1.42%) |
May 28, 2021 | 13.89 | 14.04 | 13.74 | 13.98 | 802,325 | -0.06(-0.40%) |
May 27, 2021 | 14.09 | 14.16 | 13.96 | 14.03 | 2,305,544 | +0.04(+0.27%) |
May 26, 2021 | 13.96 | 14.02 | 13.90 | 14.00 | 539,480 | -0.09(-0.67%) |
May 25, 2021 | 14.15 | 14.22 | 14.05 | 14.09 | 742,110 | -0.28(-1.97%) |
May 24, 2021 | 14.14 | 14.40 | 14.08 | 14.37 | 761,671 | +0.38(+2.69%) |
May 21, 2021 | 14.17 | 14.27 | 13.93 | 14.00 | 1,321,220 | -0.26(-1.85%) |
May 20, 2021 | 14.24 | 14.35 | 14.13 | 14.26 | 1,021,627 | -0.01(-0.07%) |
May 19, 2021 | 14.56 | 14.56 | 14.18 | 14.27 | 1,389,673 | -0.52(-3.51%) |
May 18, 2021 | 14.58 | 14.89 | 14.58 | 14.79 | 928,414 | +0.37(+2.55%) |
May 17, 2021 | 14.38 | 14.53 | 14.28 | 14.42 | 1,101,103 | +0.22(+1.53%) |
May 14, 2021 | 13.98 | 14.22 | 13.98 | 14.20 | 559,557 | -0.08(-0.59%) |
May 13, 2021 | 14.29 | 14.51 | 13.95 | 14.29 | 1,219,896 | +0.02(+0.13%) |
May 12, 2021 | 14.57 | 14.58 | 14.20 | 14.27 | 1,181,436 | -0.52(-3.51%) |
May 11, 2021 | 14.98 | 14.98 | 14.60 | 14.79 | 1,768,866 | -0.27(-1.81%) |
May 10, 2021 | 15.19 | 15.38 | 15.01 | 15.06 | 1,586,709 | +0.24(+1.59%) |
May 07, 2021 | 14.54 | 14.85 | 14.48 | 14.83 | 959,962 | +0.80(+5.71%) |
May 06, 2021 | 13.77 | 14.05 | 13.69 | 14.02 | 1,076,939 | +0.42(+3.12%) |
May 05, 2021 | 13.64 | 13.74 | 13.55 | 13.60 | 1,742,404 | +0.21(+1.55%) |
May 04, 2021 | 13.24 | 13.43 | 13.22 | 13.39 | 1,178,220 | +0.17(+1.28%) |
May 03, 2021 | 13.21 | 13.27 | 13.05 | 13.22 | 606,904 | +0.27(+2.11%) |
Apr 30, 2021 | 13.04 | 13.16 | 12.76 | 12.95 | 3,725,450 | -0.30(-2.28%) |
Apr 29, 2021 | 13.09 | 13.32 | 13.00 | 13.25 | 2,591,000 | +0.80(+6.44%) |
Apr 28, 2021 | 12.26 | 12.52 | 12.21 | 12.45 | 1,219,176 | +0.27(+2.24%) |
Apr 27, 2021 | 12.32 | 12.34 | 12.14 | 12.18 | 834,831 | -0.05(-0.39%) |
Apr 26, 2021 | 12.05 | 12.28 | 11.98 | 12.22 | 1,179,374 | +0.58(+5.02%) |
Apr 23, 2021 | 11.39 | 11.68 | 11.39 | 11.64 | 757,864 | +0.37(+3.26%) |
Apr 22, 2021 | 11.39 | 11.40 | 11.22 | 11.27 | 809,982 | +0.03(+0.25%) |
Apr 21, 2021 | 10.97 | 11.25 | 10.97 | 11.24 | 438,723 | +0.09(+0.84%) |
Apr 20, 2021 | 11.33 | 11.33 | 11.03 | 11.15 | 643,042 | -0.25(-2.23%) |
Apr 19, 2021 | 11.54 | 11.54 | 11.31 | 11.40 | 810,246 | -0.27(-2.34%) |
Apr 16, 2021 | 11.69 | 11.78 | 11.61 | 11.68 | 883,379 | +0.11(+0.98%) |
Apr 15, 2021 | 11.48 | 11.61 | 11.42 | 11.56 | 994,274 | +0.19(+1.66%) |
Apr 14, 2021 | 11.18 | 11.53 | 11.16 | 11.38 | 1,200,335 | +0.37(+3.34%) |
Apr 13, 2021 | 10.89 | 11.06 | 10.81 | 11.01 | 993,746 | +0.28(+2.64%) |
Apr 12, 2021 | 10.90 | 10.92 | 10.58 | 10.73 | 1,258,239 | -0.95(-8.15%) |
Apr 09, 2021 | 11.80 | 11.84 | 11.60 | 11.68 | 848,791 | -0.52(-4.25%) |
Apr 08, 2021 | 12.05 | 12.21 | 11.94 | 12.20 | 795,565 | +0.17(+1.41%) |
Apr 07, 2021 | 11.97 | 12.15 | 11.95 | 12.03 | 742,482 | -0.08(-0.62%) |
Apr 06, 2021 | 12.02 | 12.15 | 11.99 | 12.10 | 420,501 | +0.04(+0.31%) |
Apr 05, 2021 | 11.97 | 12.13 | 11.83 | 12.06 | 1,151,607 | +0.08(+0.71%) |