Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 13.93 | 13.99 | 13.91 | 13.96 | 39,313 | +0.06(+0.43%) |
Jun 29, 2021 | 13.96 | 13.99 | 13.90 | 13.90 | 30,608 | -0.04(-0.25%) |
Jun 28, 2021 | 13.84 | 13.95 | 13.76 | 13.94 | 51,231 | +0.16(+1.12%) |
Jun 25, 2021 | 13.96 | 13.96 | 13.74 | 13.78 | 52,053 | -0.03(-0.18%) |
Jun 24, 2021 | 13.91 | 13.94 | 13.79 | 13.80 | 47,224 | -0.08(-0.54%) |
Jun 23, 2021 | 13.87 | 13.95 | 13.81 | 13.88 | 32,556 | +0.00(+0.00%) |
Jun 22, 2021 | 13.83 | 13.90 | 13.80 | 13.88 | 42,442 | +0.11(+0.80%) |
Jun 21, 2021 | 13.66 | 13.78 | 13.64 | 13.77 | 36,988 | -0.20(-1.43%) |
Jun 18, 2021 | 13.94 | 14.00 | 13.87 | 13.97 | 30,856 | -0.07(-0.50%) |
Jun 17, 2021 | 13.94 | 14.05 | 13.88 | 14.04 | 30,027 | -0.25(-1.75%) |
Jun 16, 2021 | 14.39 | 14.49 | 14.23 | 14.29 | 42,369 | -0.03(-0.17%) |
Jun 15, 2021 | 14.44 | 14.44 | 14.26 | 14.31 | 344,454 | -0.12(-0.80%) |
Jun 14, 2021 | 14.37 | 14.48 | 14.36 | 14.43 | 27,932 | +0.08(+0.56%) |
Jun 11, 2021 | 14.29 | 14.41 | 14.27 | 14.35 | 20,981 | +0.21(+1.49%) |
Jun 10, 2021 | 14.03 | 14.19 | 14.03 | 14.14 | 47,696 | +0.03(+0.21%) |
Jun 09, 2021 | 14.09 | 14.15 | 14.07 | 14.11 | 41,524 | +0.13(+0.93%) |
Jun 08, 2021 | 14.06 | 14.06 | 13.92 | 13.98 | 43,166 | -0.05(-0.36%) |
Jun 07, 2021 | 14.15 | 14.30 | 14.01 | 14.03 | 148,743 | +0.04(+0.31%) |
Jun 04, 2021 | 14.04 | 14.04 | 13.86 | 13.99 | 47,900 | +0.11(+0.77%) |
Jun 03, 2021 | 14.09 | 14.09 | 13.84 | 13.88 | 58,441 | -0.26(-1.84%) |
Jun 02, 2021 | 14.16 | 14.19 | 14.01 | 14.14 | 47,232 | -0.30(-2.08%) |
Jun 01, 2021 | 14.55 | 14.59 | 14.43 | 14.44 | 55,347 | -0.10(-0.69%) |
May 28, 2021 | 14.63 | 14.63 | 14.53 | 14.54 | 26,054 | -0.11(-0.75%) |
May 27, 2021 | 14.74 | 14.84 | 14.65 | 14.65 | 71,569 | +0.43(+3.02%) |
May 26, 2021 | 14.21 | 14.28 | 14.14 | 14.22 | 53,749 | +0.01(+0.07%) |
May 25, 2021 | 14.25 | 14.25 | 14.12 | 14.21 | 49,586 | -0.03(-0.21%) |
May 24, 2021 | 14.26 | 14.26 | 14.16 | 14.24 | 62,403 | -0.03(-0.21%) |
May 21, 2021 | 14.32 | 14.32 | 14.19 | 14.27 | 140,382 | +0.01(+0.07%) |
May 20, 2021 | 14.21 | 14.27 | 14.18 | 14.26 | 63,574 | +0.14(+0.99%) |
May 19, 2021 | 14.06 | 14.23 | 14.06 | 14.12 | 42,177 | +0.11(+0.78%) |
May 18, 2021 | 14.45 | 14.45 | 13.96 | 14.01 | 73,650 | +0.76(+5.74%) |
May 17, 2021 | 13.26 | 13.32 | 13.19 | 13.25 | 37,642 | +0.11(+0.82%) |
May 14, 2021 | 12.79 | 13.18 | 12.78 | 13.14 | 77,309 | +0.25(+1.96%) |
May 13, 2021 | 13.07 | 13.08 | 12.82 | 12.89 | 863,775 | -0.24(-1.87%) |
May 12, 2021 | 13.62 | 13.62 | 13.03 | 13.13 | 166,094 | -1.70(-11.43%) |
May 11, 2021 | 14.66 | 14.97 | 14.66 | 14.83 | 74,068 | -0.37(-2.43%) |
May 10, 2021 | 15.21 | 15.30 | 15.14 | 15.20 | 42,599 | -0.02(-0.13%) |
May 07, 2021 | 15.30 | 15.30 | 15.15 | 15.22 | 31,853 | +0.57(+3.89%) |
May 06, 2021 | 14.54 | 14.68 | 14.47 | 14.65 | 44,139 | -0.01(-0.10%) |
May 05, 2021 | 14.75 | 14.80 | 14.64 | 14.66 | 35,811 | +0.03(+0.17%) |
May 04, 2021 | 14.87 | 14.87 | 14.61 | 14.64 | 68,758 | -0.44(-2.92%) |
May 03, 2021 | 15.10 | 15.23 | 15.07 | 15.08 | 27,680 | +0.08(+0.53%) |
Apr 30, 2021 | 15.09 | 15.20 | 14.96 | 15.00 | 87,700 | -0.31(-2.06%) |
Apr 29, 2021 | 15.44 | 15.49 | 15.28 | 15.31 | 60,557 | -0.17(-1.07%) |
Apr 28, 2021 | 15.68 | 15.68 | 15.43 | 15.48 | 16,495 | +0.06(+0.39%) |
Apr 27, 2021 | 15.59 | 15.59 | 15.39 | 15.42 | 36,722 | -0.22(-1.39%) |
Apr 26, 2021 | 15.55 | 15.64 | 15.50 | 15.64 | 20,244 | +0.05(+0.30%) |
Apr 23, 2021 | 15.50 | 15.61 | 15.43 | 15.59 | 95,700 | +0.12(+0.81%) |
Apr 22, 2021 | 15.46 | 15.51 | 15.41 | 15.46 | 34,652 | -0.02(-0.16%) |
Apr 21, 2021 | 15.40 | 15.52 | 15.37 | 15.49 | 31,805 | -0.07(-0.45%) |
Apr 20, 2021 | 15.64 | 15.64 | 15.50 | 15.56 | 41,572 | -0.19(-1.21%) |
Apr 19, 2021 | 15.83 | 15.83 | 15.74 | 15.75 | 30,510 | +0.21(+1.38%) |
Apr 16, 2021 | 15.66 | 15.66 | 15.49 | 15.54 | 75,400 | -0.20(-1.27%) |
Apr 15, 2021 | 15.66 | 15.78 | 15.65 | 15.73 | 34,785 | +0.05(+0.35%) |
Apr 14, 2021 | 16.00 | 16.00 | 15.65 | 15.68 | 47,394 | -0.29(-1.85%) |
Apr 13, 2021 | 16.00 | 16.00 | 15.92 | 15.97 | 52,218 | +0.15(+0.98%) |
Apr 12, 2021 | 15.94 | 16.02 | 15.78 | 15.82 | 48,401 | -0.31(-1.92%) |
Apr 09, 2021 | 16.10 | 16.18 | 16.05 | 16.13 | 57,800 | +0.10(+0.62%) |
Apr 08, 2021 | 15.91 | 16.05 | 15.91 | 16.03 | 38,084 | +0.22(+1.39%) |
Apr 07, 2021 | 15.74 | 15.84 | 15.70 | 15.81 | 47,032 | +0.02(+0.15%) |
Apr 06, 2021 | 15.76 | 15.85 | 15.74 | 15.79 | 59,478 | +0.23(+1.46%) |
Apr 05, 2021 | 15.50 | 15.57 | 15.39 | 15.56 | 54,628 | +0.21(+1.37%) |