Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 11.55 | 11.55 | 11.40 | 11.50 | 237,150 | +0.09(+0.79%) |
Jun 29, 2021 | 11.36 | 11.50 | 11.34 | 11.41 | 79,473 | -0.01(-0.09%) |
Jun 28, 2021 | 11.39 | 11.50 | 11.19 | 11.42 | 237,863 | +0.08(+0.71%) |
Jun 25, 2021 | 11.18 | 11.40 | 11.14 | 11.34 | 211,470 | +0.16(+1.43%) |
Jun 24, 2021 | 11.19 | 11.29 | 11.12 | 11.18 | 240,886 | +0.03(+0.27%) |
Jun 23, 2021 | 11.38 | 11.49 | 11.08 | 11.15 | 215,917 | -0.25(-2.19%) |
Jun 22, 2021 | 11.74 | 11.74 | 11.39 | 11.40 | 540,976 | -0.24(-2.06%) |
Jun 21, 2021 | 11.40 | 11.95 | 11.16 | 11.64 | 867,031 | +0.29(+2.56%) |
Jun 18, 2021 | 11.56 | 11.60 | 11.17 | 11.35 | 173,584 | -0.27(-2.32%) |
Jun 17, 2021 | 11.55 | 11.65 | 11.06 | 11.62 | 299,307 | +0.10(+0.87%) |
Jun 16, 2021 | 11.84 | 12.01 | 11.41 | 11.52 | 132,073 | -0.34(-2.87%) |
Jun 15, 2021 | 12.10 | 12.13 | 11.80 | 11.86 | 89,052 | -0.19(-1.58%) |
Jun 14, 2021 | 12.11 | 12.18 | 11.98 | 12.05 | 50,257 | +0.00(+0.00%) |
Jun 11, 2021 | 12.01 | 12.13 | 11.84 | 12.05 | 2,069,407 | +0.09(+0.75%) |
Jun 10, 2021 | 12.15 | 12.15 | 11.81 | 11.96 | 173,728 | -0.14(-1.16%) |
Jun 09, 2021 | 12.20 | 12.20 | 11.92 | 12.10 | 134,515 | +0.00(+0.00%) |
Jun 08, 2021 | 12.10 | 12.29 | 11.96 | 12.10 | 185,408 | +0.20(+1.68%) |
Jun 07, 2021 | 11.85 | 12.27 | 11.85 | 11.90 | 136,234 | +0.00(+0.00%) |
Jun 04, 2021 | 12.11 | 12.37 | 11.83 | 11.90 | 93,463 | -0.09(-0.75%) |
Jun 03, 2021 | 12.07 | 12.18 | 11.77 | 11.99 | 348,096 | -0.16(-1.32%) |
Jun 02, 2021 | 12.26 | 12.34 | 12.12 | 12.15 | 188,728 | -0.05(-0.41%) |
Jun 01, 2021 | 12.24 | 12.45 | 12.15 | 12.20 | 100,743 | -0.08(-0.65%) |
May 28, 2021 | 12.27 | 12.44 | 12.17 | 12.28 | 385,001 | +0.01(+0.08%) |
May 27, 2021 | 12.22 | 12.45 | 12.15 | 12.27 | 158,902 | -0.03(-0.24%) |
May 26, 2021 | 12.16 | 12.67 | 11.74 | 12.30 | 1,005,820 | +0.09(+0.74%) |
May 25, 2021 | 12.49 | 12.49 | 12.00 | 12.21 | 486,123 | -0.21(-1.69%) |
May 24, 2021 | 12.77 | 12.80 | 12.35 | 12.42 | 412,402 | -0.35(-2.74%) |
May 21, 2021 | 12.91 | 13.00 | 12.45 | 12.77 | 426,701 | -0.39(-2.96%) |
May 20, 2021 | 12.87 | 13.51 | 12.55 | 13.16 | 1,047,597 | +0.32(+2.49%) |
May 19, 2021 | 12.64 | 13.28 | 12.60 | 12.84 | 404,262 | -0.28(-2.13%) |
May 18, 2021 | 12.43 | 13.59 | 12.43 | 13.12 | 1,902,056 | +0.62(+4.96%) |
May 17, 2021 | 12.21 | 12.58 | 12.03 | 12.50 | 622,545 | +0.12(+0.97%) |
May 14, 2021 | 12.15 | 12.43 | 11.75 | 12.38 | 303,581 | +0.22(+1.81%) |
May 13, 2021 | 12.09 | 12.64 | 11.97 | 12.16 | 1,128,361 | +0.14(+1.16%) |
May 12, 2021 | 11.58 | 12.28 | 11.58 | 12.02 | 595,611 | +0.23(+1.95%) |
May 11, 2021 | 11.55 | 11.85 | 11.53 | 11.79 | 410,664 | -0.08(-0.67%) |
May 10, 2021 | 11.93 | 12.09 | 11.57 | 11.87 | 657,025 | +0.00(+0.00%) |
May 07, 2021 | 11.96 | 12.16 | 11.73 | 11.87 | 343,147 | -0.08(-0.67%) |
May 06, 2021 | 11.95 | 12.04 | 11.85 | 11.95 | 315,002 | -0.09(-0.75%) |
May 05, 2021 | 12.20 | 12.20 | 11.92 | 12.04 | 337,666 | -0.16(-1.31%) |
May 04, 2021 | 11.81 | 12.24 | 11.76 | 12.20 | 428,336 | +0.08(+0.66%) |
May 03, 2021 | 12.19 | 12.20 | 11.83 | 12.12 | 606,451 | -0.08(-0.66%) |
Apr 30, 2021 | 12.02 | 12.24 | 11.85 | 12.20 | 289,500 | +0.11(+0.91%) |
Apr 29, 2021 | 11.52 | 12.29 | 11.20 | 12.09 | 724,091 | +0.63(+5.50%) |
Apr 28, 2021 | 11.55 | 11.58 | 11.27 | 11.46 | 245,899 | -0.13(-1.12%) |
Apr 27, 2021 | 11.33 | 11.65 | 11.10 | 11.59 | 640,104 | +0.14(+1.22%) |
Apr 26, 2021 | 12.39 | 12.39 | 11.20 | 11.45 | 1,045,438 | -0.48(-4.02%) |
Apr 23, 2021 | 11.98 | 12.18 | 11.71 | 11.93 | 546,000 | -0.09(-0.75%) |
Apr 22, 2021 | 11.98 | 12.17 | 11.64 | 12.02 | 493,015 | +0.07(+0.59%) |
Apr 21, 2021 | 11.45 | 12.04 | 11.23 | 11.95 | 773,749 | +0.45(+3.91%) |
Apr 20, 2021 | 11.88 | 11.96 | 11.30 | 11.50 | 1,085,349 | -0.31(-2.62%) |
Apr 19, 2021 | 12.00 | 12.00 | 11.10 | 11.81 | 1,820,307 | -0.26(-2.15%) |
Apr 16, 2021 | 13.13 | 13.14 | 11.83 | 12.07 | 1,675,000 | -1.09(-8.28%) |
Apr 15, 2021 | 12.50 | 13.16 | 11.85 | 13.16 | 1,384,570 | +0.71(+5.70%) |
Apr 14, 2021 | 13.48 | 13.48 | 12.25 | 12.45 | 1,433,832 | -1.10(-8.12%) |
Apr 13, 2021 | 13.58 | 13.78 | 13.15 | 13.55 | 1,811,794 | -0.03(-0.22%) |
Apr 12, 2021 | 12.99 | 13.67 | 12.69 | 13.58 | 1,354,076 | +0.59(+4.54%) |
Apr 09, 2021 | 12.60 | 13.65 | 12.18 | 12.99 | 1,874,500 | +0.22(+1.72%) |
Apr 08, 2021 | 12.65 | 13.60 | 12.38 | 12.77 | 2,999,750 | +0.28(+2.24%) |
Apr 07, 2021 | 13.11 | 13.15 | 12.20 | 12.49 | 2,054,575 | -0.71(-5.38%) |
Apr 06, 2021 | 13.63 | 13.89 | 13.17 | 13.20 | 1,737,970 | -0.51(-3.72%) |
Apr 05, 2021 | 12.85 | 13.93 | 12.82 | 13.71 | 4,721,047 | +0.78(+6.03%) |