Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 11.57 | 11.65 | 11.52 | 11.61 | 8,344,770 | +0.06(+0.54%) |
Jun 29, 2021 | 11.81 | 11.81 | 11.48 | 11.55 | 13,187,034 | -0.19(-1.64%) |
Jun 28, 2021 | 11.83 | 11.83 | 11.68 | 11.74 | 10,217,070 | -0.01(-0.12%) |
Jun 25, 2021 | 11.74 | 11.81 | 11.72 | 11.76 | 8,632,274 | +0.05(+0.41%) |
Jun 24, 2021 | 11.70 | 11.75 | 11.64 | 11.71 | 5,898,750 | +0.05(+0.47%) |
Jun 23, 2021 | 11.65 | 11.70 | 11.59 | 11.65 | 8,787,515 | +0.05(+0.41%) |
Jun 22, 2021 | 11.73 | 11.73 | 11.58 | 11.61 | 10,145,169 | -0.05(-0.41%) |
Jun 21, 2021 | 11.48 | 11.67 | 11.42 | 11.65 | 11,069,448 | +0.25(+2.22%) |
Jun 18, 2021 | 11.53 | 11.56 | 11.33 | 11.40 | 24,548,986 | -0.20(-1.71%) |
Jun 17, 2021 | 11.91 | 11.97 | 11.46 | 11.60 | 21,403,982 | -0.32(-2.69%) |
Jun 16, 2021 | 11.87 | 11.95 | 11.83 | 11.92 | 12,998,292 | +0.06(+0.52%) |
Jun 15, 2021 | 12.07 | 12.08 | 11.81 | 11.86 | 17,825,304 | -0.18(-1.47%) |
Jun 14, 2021 | 12.11 | 12.21 | 11.98 | 12.04 | 19,539,484 | -0.05(-0.45%) |
Jun 11, 2021 | 12.39 | 12.41 | 12.03 | 12.09 | 37,997,260 | -0.62(-4.89%) |
Jun 10, 2021 | 12.82 | 12.84 | 12.71 | 12.71 | 11,969,573 | -0.03(-0.21%) |
Jun 09, 2021 | 12.77 | 12.86 | 12.73 | 12.74 | 13,747,624 | -0.03(-0.21%) |
Jun 08, 2021 | 12.73 | 12.77 | 12.68 | 12.77 | 9,633,938 | +0.01(+0.11%) |
Jun 07, 2021 | 12.73 | 12.78 | 12.67 | 12.75 | 7,900,779 | +0.02(+0.16%) |
Jun 04, 2021 | 12.72 | 12.77 | 12.65 | 12.73 | 8,574,739 | +0.03(+0.27%) |
Jun 03, 2021 | 12.74 | 12.75 | 12.67 | 12.70 | 7,438,191 | -0.04(-0.32%) |
Jun 02, 2021 | 12.72 | 12.80 | 12.69 | 12.74 | 9,223,518 | +0.02(+0.16%) |
Jun 01, 2021 | 12.67 | 12.73 | 12.62 | 12.72 | 11,275,118 | +0.06(+0.49%) |
May 28, 2021 | 12.64 | 12.67 | 12.60 | 12.66 | 7,068,872 | +0.02(+0.16%) |
May 27, 2021 | 12.65 | 12.66 | 12.56 | 12.64 | 9,615,446 | +0.03(+0.27%) |
May 26, 2021 | 12.61 | 12.65 | 12.54 | 12.60 | 9,382,447 | +0.03(+0.27%) |
May 25, 2021 | 12.64 | 12.66 | 12.55 | 12.57 | 9,591,823 | -0.03(-0.27%) |
May 24, 2021 | 12.60 | 12.64 | 12.52 | 12.60 | 8,916,477 | +0.05(+0.43%) |
May 21, 2021 | 12.53 | 12.56 | 12.50 | 12.55 | 7,135,405 | +0.05(+0.38%) |
May 20, 2021 | 12.50 | 12.54 | 12.43 | 12.50 | 6,448,311 | +0.00(+0.00%) |
May 19, 2021 | 12.39 | 12.54 | 12.32 | 12.50 | 10,568,130 | +0.05(+0.38%) |
May 18, 2021 | 12.37 | 12.54 | 12.35 | 12.45 | 11,112,428 | +0.10(+0.82%) |
May 17, 2021 | 12.37 | 12.38 | 12.27 | 12.35 | 8,189,031 | +0.02(+0.16%) |
May 14, 2021 | 12.19 | 12.34 | 12.19 | 12.33 | 8,343,789 | +0.23(+1.91%) |
May 13, 2021 | 11.93 | 12.17 | 11.89 | 12.10 | 10,870,856 | +0.28(+2.41%) |
May 12, 2021 | 12.24 | 12.30 | 11.78 | 11.82 | 20,267,376 | -0.45(-3.65%) |
May 11, 2021 | 12.34 | 12.38 | 12.21 | 12.26 | 12,572,855 | -0.14(-1.09%) |
May 10, 2021 | 12.44 | 12.52 | 12.39 | 12.40 | 6,893,691 | -0.03(-0.22%) |
May 07, 2021 | 12.31 | 12.43 | 12.26 | 12.43 | 7,150,944 | +0.07(+0.60%) |
May 06, 2021 | 12.33 | 12.35 | 12.20 | 12.35 | 8,950,905 | +0.05(+0.44%) |
May 05, 2021 | 12.14 | 12.33 | 12.05 | 12.30 | 8,927,164 | +0.16(+1.34%) |
May 04, 2021 | 12.25 | 12.26 | 12.06 | 12.14 | 10,036,974 | -0.07(-0.56%) |
May 03, 2021 | 12.22 | 12.28 | 12.18 | 12.20 | 6,876,666 | +0.04(+0.33%) |
Apr 30, 2021 | 12.16 | 12.22 | 12.13 | 12.16 | 7,645,349 | -0.01(-0.11%) |
Apr 29, 2021 | 12.14 | 12.19 | 12.10 | 12.18 | 9,067,809 | +0.07(+0.62%) |
Apr 28, 2021 | 12.05 | 12.13 | 12.03 | 12.10 | 10,394,732 | +0.14(+1.18%) |
Apr 27, 2021 | 11.81 | 12.05 | 11.79 | 11.96 | 12,964,106 | +0.26(+2.25%) |
Apr 26, 2021 | 11.80 | 11.81 | 11.68 | 11.70 | 11,812,295 | -0.07(-0.63%) |
Apr 23, 2021 | 11.71 | 11.82 | 11.66 | 11.77 | 9,246,727 | +0.05(+0.46%) |
Apr 22, 2021 | 11.77 | 11.79 | 11.70 | 11.72 | 6,253,355 | -0.03(-0.29%) |
Apr 21, 2021 | 11.65 | 11.76 | 11.54 | 11.75 | 7,309,383 | +0.08(+0.69%) |
Apr 20, 2021 | 11.71 | 11.72 | 11.60 | 11.67 | 6,824,613 | -0.01(-0.12%) |
Apr 19, 2021 | 11.79 | 11.79 | 11.67 | 11.68 | 7,690,949 | -0.09(-0.80%) |
Apr 16, 2021 | 11.70 | 11.79 | 11.68 | 11.78 | 6,010,143 | +0.10(+0.87%) |
Apr 15, 2021 | 11.73 | 11.74 | 11.60 | 11.68 | 7,241,380 | -0.01(-0.12%) |
Apr 14, 2021 | 11.64 | 11.77 | 11.60 | 11.69 | 10,226,622 | +0.09(+0.75%) |
Apr 13, 2021 | 11.54 | 11.62 | 11.49 | 11.60 | 5,673,369 | +0.03(+0.29%) |
Apr 12, 2021 | 11.56 | 11.60 | 11.52 | 11.57 | 6,387,263 | +0.07(+0.64%) |
Apr 09, 2021 | 11.57 | 11.61 | 11.49 | 11.50 | 5,704,575 | -0.07(-0.58%) |
Apr 08, 2021 | 11.51 | 11.56 | 11.48 | 11.56 | 4,398,858 | +0.03(+0.29%) |
Apr 07, 2021 | 11.47 | 11.54 | 11.42 | 11.53 | 5,319,473 | +0.07(+0.59%) |
Apr 06, 2021 | 11.44 | 11.50 | 11.42 | 11.46 | 6,484,650 | +0.01(+0.06%) |
Apr 05, 2021 | 11.49 | 11.50 | 11.39 | 11.46 | 7,288,208 | -0.01(-0.09%) |