Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 11.24 | 11.49 | 11.15 | 11.49 | 2,847,384 | +0.12(+1.04%) |
Jun 29, 2021 | 11.34 | 11.49 | 11.21 | 11.37 | 2,729,191 | +0.16(+1.41%) |
Jun 28, 2021 | 11.83 | 11.90 | 11.19 | 11.21 | 3,741,019 | -0.67(-5.66%) |
Jun 25, 2021 | 12.13 | 12.18 | 11.81 | 11.88 | 22,533,794 | -0.13(-1.07%) |
Jun 24, 2021 | 11.79 | 12.06 | 11.69 | 12.01 | 2,508,434 | +0.35(+2.97%) |
Jun 23, 2021 | 11.67 | 11.94 | 11.60 | 11.66 | 2,454,506 | +0.03(+0.26%) |
Jun 22, 2021 | 11.78 | 11.78 | 11.58 | 11.63 | 3,155,995 | -0.19(-1.59%) |
Jun 21, 2021 | 11.61 | 11.88 | 11.61 | 11.82 | 2,129,727 | +0.25(+2.13%) |
Jun 18, 2021 | 11.51 | 11.72 | 11.44 | 11.57 | 2,508,735 | -0.08(-0.68%) |
Jun 17, 2021 | 12.13 | 12.13 | 11.41 | 11.65 | 2,791,591 | -0.46(-3.83%) |
Jun 16, 2021 | 12.08 | 12.23 | 11.89 | 12.12 | 3,496,180 | +0.15(+1.24%) |
Jun 15, 2021 | 12.10 | 12.22 | 11.89 | 11.97 | 2,708,495 | -0.21(-1.70%) |
Jun 14, 2021 | 12.33 | 12.41 | 12.11 | 12.18 | 2,407,160 | -0.09(-0.73%) |
Jun 11, 2021 | 12.07 | 12.35 | 12.07 | 12.27 | 3,372,956 | +0.22(+1.80%) |
Jun 10, 2021 | 12.64 | 12.72 | 11.97 | 12.05 | 2,604,107 | -0.54(-4.32%) |
Jun 09, 2021 | 12.46 | 12.70 | 12.45 | 12.59 | 3,167,333 | +0.19(+1.51%) |
Jun 08, 2021 | 12.41 | 12.51 | 12.07 | 12.40 | 5,670,983 | -0.03(-0.24%) |
Jun 07, 2021 | 12.87 | 13.07 | 12.42 | 12.43 | 2,814,952 | -0.46(-3.60%) |
Jun 04, 2021 | 12.85 | 12.94 | 12.62 | 12.90 | 2,739,649 | +0.06(+0.46%) |
Jun 03, 2021 | 12.98 | 12.99 | 12.66 | 12.84 | 1,467,422 | -0.25(-1.89%) |
Jun 02, 2021 | 13.34 | 13.35 | 12.97 | 13.09 | 2,412,303 | -0.16(-1.19%) |
Jun 01, 2021 | 13.15 | 13.38 | 13.09 | 13.24 | 2,354,746 | +0.12(+0.90%) |
May 28, 2021 | 13.14 | 13.21 | 12.97 | 13.13 | 3,017,239 | +0.12(+0.91%) |
May 27, 2021 | 13.17 | 13.30 | 13.02 | 13.01 | 2,885,377 | -0.09(-0.68%) |
May 26, 2021 | 13.07 | 13.21 | 13.00 | 13.10 | 2,732,370 | +0.11(+0.84%) |
May 25, 2021 | 13.21 | 13.27 | 12.84 | 12.99 | 11,297,708 | -0.63(-4.64%) |
May 24, 2021 | 13.59 | 13.83 | 13.52 | 13.62 | 1,685,020 | +0.05(+0.36%) |
May 21, 2021 | 13.44 | 13.69 | 13.44 | 13.57 | 1,580,005 | +0.16(+1.18%) |
May 20, 2021 | 13.50 | 13.61 | 13.37 | 13.41 | 1,492,696 | -0.10(-0.73%) |
May 19, 2021 | 13.21 | 13.52 | 12.98 | 13.51 | 2,030,179 | +0.05(+0.37%) |
May 18, 2021 | 13.72 | 13.78 | 13.44 | 13.46 | 1,584,380 | -0.24(-1.73%) |
May 17, 2021 | 13.42 | 13.99 | 13.22 | 13.70 | 4,178,425 | +0.15(+1.09%) |
May 14, 2021 | 13.05 | 13.62 | 12.80 | 13.55 | 4,315,260 | +0.69(+5.38%) |
May 13, 2021 | 12.99 | 13.33 | 12.63 | 12.86 | 7,233,562 | +0.39(+3.09%) |
May 12, 2021 | 12.57 | 12.85 | 12.40 | 12.47 | 3,277,225 | -0.15(-1.17%) |
May 11, 2021 | 12.19 | 12.72 | 12.10 | 12.62 | 3,736,479 | +0.29(+2.32%) |
May 10, 2021 | 13.22 | 13.71 | 12.21 | 12.34 | 6,775,382 | -0.79(-6.02%) |
May 07, 2021 | 12.94 | 13.19 | 12.78 | 13.13 | 2,615,463 | +0.24(+1.84%) |
May 06, 2021 | 12.14 | 12.92 | 11.97 | 12.89 | 4,688,342 | +0.86(+7.14%) |
May 05, 2021 | 12.62 | 12.92 | 11.75 | 12.03 | 6,684,292 | -1.13(-8.56%) |
May 04, 2021 | 13.15 | 13.26 | 12.74 | 13.16 | 4,153,002 | -0.01(-0.08%) |
May 03, 2021 | 12.87 | 13.33 | 12.71 | 13.17 | 4,431,347 | +0.60(+4.80%) |
Apr 30, 2021 | 12.61 | 12.88 | 12.56 | 12.56 | 3,651,462 | -0.27(-2.08%) |
Apr 29, 2021 | 12.81 | 12.93 | 12.65 | 12.83 | 1,791,227 | +0.16(+1.25%) |
Apr 28, 2021 | 12.38 | 12.72 | 12.37 | 12.67 | 1,611,615 | +0.27(+2.15%) |
Apr 27, 2021 | 12.28 | 12.53 | 12.17 | 12.40 | 1,779,853 | +0.14(+1.13%) |
Apr 26, 2021 | 12.08 | 12.51 | 12.08 | 12.27 | 1,360,725 | +0.20(+1.64%) |
Apr 23, 2021 | 11.77 | 12.13 | 11.64 | 12.07 | 1,784,724 | +0.40(+3.38%) |
Apr 22, 2021 | 12.09 | 12.10 | 11.66 | 11.67 | 1,137,672 | -0.26(-2.15%) |
Apr 21, 2021 | 11.32 | 11.98 | 11.23 | 11.93 | 2,003,777 | +0.55(+4.86%) |
Apr 20, 2021 | 11.78 | 11.80 | 11.26 | 11.38 | 2,099,948 | -0.55(-4.64%) |
Apr 19, 2021 | 11.91 | 12.27 | 11.67 | 11.93 | 1,940,770 | +0.03(+0.25%) |
Apr 16, 2021 | 11.87 | 11.96 | 11.65 | 11.90 | 2,248,953 | +0.11(+0.92%) |
Apr 15, 2021 | 11.82 | 11.86 | 11.57 | 11.79 | 1,918,934 | -0.01(-0.08%) |
Apr 14, 2021 | 11.57 | 11.94 | 11.56 | 11.80 | 1,922,425 | +0.36(+3.11%) |
Apr 13, 2021 | 11.36 | 11.54 | 11.30 | 11.45 | 1,962,467 | +0.06(+0.52%) |
Apr 12, 2021 | 11.47 | 11.55 | 11.24 | 11.39 | 2,121,073 | -0.13(-1.11%) |
Apr 09, 2021 | 11.85 | 11.89 | 11.36 | 11.52 | 3,136,507 | -0.31(-2.59%) |
Apr 08, 2021 | 12.40 | 12.45 | 11.68 | 11.82 | 2,231,564 | -0.57(-4.62%) |
Apr 07, 2021 | 12.47 | 12.57 | 12.29 | 12.40 | 2,063,131 | -0.11(-0.87%) |
Apr 06, 2021 | 12.21 | 12.52 | 12.16 | 12.50 | 3,351,474 | +0.23(+1.85%) |
Apr 05, 2021 | 12.54 | 12.64 | 12.21 | 12.28 | 2,694,639 | -0.08(-0.64%) |