Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 11.53 | 11.80 | 11.51 | 11.52 | 134,655 | -0.18(-1.50%) |
Jun 29, 2021 | 11.70 | 11.70 | 11.56 | 11.70 | 21,739 | -0.15(-1.31%) |
Jun 28, 2021 | 11.76 | 11.85 | 11.65 | 11.85 | 58,956 | +0.19(+1.59%) |
Jun 25, 2021 | 11.90 | 11.93 | 11.52 | 11.66 | 151,168 | -0.28(-2.30%) |
Jun 24, 2021 | 11.70 | 11.96 | 11.68 | 11.94 | 286,870 | +0.38(+3.29%) |
Jun 23, 2021 | 11.70 | 11.73 | 11.45 | 11.56 | 75,921 | +0.11(+0.96%) |
Jun 22, 2021 | 11.14 | 11.45 | 11.09 | 11.45 | 103,478 | +0.23(+2.05%) |
Jun 21, 2021 | 11.04 | 11.22 | 10.99 | 11.22 | 181,753 | +0.18(+1.63%) |
Jun 18, 2021 | 11.26 | 11.26 | 10.99 | 11.04 | 251,121 | -0.16(-1.43%) |
Jun 17, 2021 | 11.42 | 11.42 | 11.18 | 11.20 | 198,460 | -0.19(-1.68%) |
Jun 16, 2021 | 11.47 | 11.68 | 11.30 | 11.39 | 61,688 | -0.14(-1.20%) |
Jun 15, 2021 | 11.44 | 11.59 | 11.41 | 11.53 | 56,977 | -0.21(-1.79%) |
Jun 14, 2021 | 11.63 | 11.74 | 11.58 | 11.74 | 37,678 | +0.24(+2.09%) |
Jun 11, 2021 | 11.76 | 11.79 | 11.40 | 11.50 | 95,042 | -0.13(-1.12%) |
Jun 10, 2021 | 11.63 | 11.76 | 11.62 | 11.63 | 152,837 | -0.08(-0.68%) |
Jun 09, 2021 | 11.71 | 11.78 | 11.62 | 11.71 | 104,338 | +0.02(+0.17%) |
Jun 08, 2021 | 11.83 | 11.87 | 11.59 | 11.69 | 117,150 | -0.17(-1.43%) |
Jun 07, 2021 | 11.87 | 11.91 | 11.63 | 11.86 | 100,164 | +0.04(+0.34%) |
Jun 04, 2021 | 11.81 | 11.89 | 11.72 | 11.82 | 279,144 | -0.18(-1.50%) |
Jun 03, 2021 | 12.11 | 12.11 | 11.98 | 12.00 | 57,194 | -0.10(-0.83%) |
Jun 02, 2021 | 11.91 | 12.15 | 11.88 | 12.10 | 241,578 | -0.04(-0.33%) |
Jun 01, 2021 | 11.64 | 12.14 | 11.64 | 12.14 | 336,474 | +0.49(+4.16%) |
May 28, 2021 | 11.47 | 11.65 | 11.46 | 11.65 | 101,928 | +0.14(+1.26%) |
May 27, 2021 | 11.52 | 11.65 | 11.44 | 11.51 | 48,051 | +0.01(+0.09%) |
May 26, 2021 | 11.59 | 11.69 | 11.46 | 11.50 | 48,134 | +0.12(+1.10%) |
May 25, 2021 | 11.44 | 11.51 | 11.36 | 11.38 | 34,349 | +0.11(+0.93%) |
May 24, 2021 | 11.34 | 11.40 | 11.23 | 11.27 | 192,925 | -0.06(-0.53%) |
May 21, 2021 | 11.52 | 11.52 | 11.23 | 11.33 | 311,665 | -0.22(-1.90%) |
May 20, 2021 | 11.30 | 11.59 | 11.27 | 11.55 | 13,242 | +0.19(+1.67%) |
May 19, 2021 | 11.38 | 11.41 | 11.07 | 11.36 | 22,167 | -0.06(-0.53%) |
May 18, 2021 | 11.50 | 11.51 | 11.26 | 11.42 | 449,939 | -0.21(-1.81%) |
May 17, 2021 | 11.58 | 11.67 | 11.53 | 11.63 | 20,764 | -0.02(-0.17%) |
May 14, 2021 | 11.71 | 11.83 | 11.56 | 11.65 | 89,957 | +0.08(+0.69%) |
May 13, 2021 | 11.93 | 12.02 | 11.53 | 11.57 | 300,055 | -0.13(-1.15%) |
May 12, 2021 | 11.99 | 12.00 | 11.71 | 11.71 | 55,129 | -0.54(-4.37%) |
May 11, 2021 | 11.95 | 12.24 | 11.86 | 12.24 | 20,916 | +0.24(+2.00%) |
May 10, 2021 | 11.83 | 12.06 | 11.78 | 12.00 | 10,642 | +0.13(+1.10%) |
May 07, 2021 | 11.53 | 11.87 | 11.53 | 11.87 | 33,103 | +0.20(+1.71%) |
May 06, 2021 | 11.52 | 11.72 | 11.46 | 11.67 | 45,863 | +0.17(+1.49%) |
May 05, 2021 | 11.17 | 11.50 | 11.17 | 11.50 | 53,698 | +0.20(+1.76%) |
May 04, 2021 | 10.90 | 11.30 | 10.86 | 11.30 | 217,574 | +0.45(+4.14%) |
May 03, 2021 | 11.45 | 11.45 | 10.83 | 10.85 | 41,901 | -0.28(-2.51%) |
Apr 30, 2021 | 11.37 | 11.37 | 11.02 | 11.13 | 105,600 | -0.34(-2.96%) |
Apr 29, 2021 | 11.37 | 11.57 | 11.31 | 11.47 | 82,552 | -0.19(-1.63%) |
Apr 28, 2021 | 12.43 | 12.43 | 11.64 | 11.66 | 170,119 | -0.71(-5.74%) |
Apr 27, 2021 | 12.90 | 12.90 | 12.27 | 12.37 | 93,055 | -0.56(-4.33%) |
Apr 26, 2021 | 12.86 | 12.94 | 12.81 | 12.93 | 84,021 | +0.22(+1.77%) |
Apr 23, 2021 | 13.10 | 13.12 | 12.69 | 12.71 | 97,000 | -0.26(-2.01%) |
Apr 22, 2021 | 12.81 | 13.00 | 12.78 | 12.96 | 102,970 | +0.34(+2.69%) |
Apr 21, 2021 | 12.56 | 12.77 | 12.50 | 12.62 | 9,813 | +0.03(+0.23%) |
Apr 20, 2021 | 12.69 | 12.88 | 12.58 | 12.60 | 67,376 | +0.15(+1.17%) |
Apr 19, 2021 | 12.13 | 12.61 | 12.13 | 12.45 | 169,702 | +0.50(+4.18%) |
Apr 16, 2021 | 11.98 | 12.15 | 11.94 | 11.95 | 52,500 | -0.23(-1.89%) |
Apr 15, 2021 | 11.98 | 12.24 | 11.93 | 12.18 | 197,596 | +0.50(+4.33%) |
Apr 14, 2021 | 11.38 | 11.73 | 11.38 | 11.68 | 43,546 | +0.31(+2.68%) |
Apr 13, 2021 | 11.20 | 11.37 | 11.19 | 11.37 | 121,949 | +0.02(+0.18%) |
Apr 12, 2021 | 11.15 | 11.35 | 11.12 | 11.35 | 54,609 | +0.29(+2.62%) |
Apr 09, 2021 | 11.23 | 11.25 | 10.98 | 11.06 | 44,700 | -0.28(-2.47%) |
Apr 08, 2021 | 11.24 | 11.37 | 11.15 | 11.34 | 24,219 | +0.34(+3.09%) |
Apr 07, 2021 | 11.17 | 11.17 | 10.93 | 11.00 | 53,872 | +0.18(+1.66%) |
Apr 06, 2021 | 10.73 | 11.05 | 10.65 | 10.82 | 93,448 | +0.21(+1.98%) |
Apr 05, 2021 | 10.74 | 10.74 | 10.56 | 10.61 | 79,660 | +0.02(+0.19%) |