Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.75 | 14.75 | 14.75 | 0 | +0.01(+0.07%) | |
Jun 29, 2021 | 14.82 | 15.02 | 14.66 | 14.74 | 415,101 | +0.01(+0.07%) |
Jun 28, 2021 | 14.79 | 14.90 | 14.63 | 14.73 | 438,587 | -0.15(-1.01%) |
Jun 25, 2021 | 14.87 | 15.01 | 14.85 | 14.88 | 842,678 | +0.06(+0.40%) |
Jun 24, 2021 | 14.86 | 14.95 | 14.78 | 14.82 | 430,247 | +0.04(+0.27%) |
Jun 23, 2021 | 14.85 | 14.91 | 14.67 | 14.78 | 497,672 | +0.04(+0.27%) |
Jun 22, 2021 | 14.64 | 14.82 | 14.45 | 14.74 | 300,723 | +0.06(+0.41%) |
Jun 21, 2021 | 14.26 | 14.71 | 14.26 | 14.68 | 442,790 | +0.56(+3.97%) |
Jun 18, 2021 | 14.32 | 14.46 | 14.09 | 14.12 | 1,248,283 | -0.34(-2.35%) |
Jun 17, 2021 | 15.02 | 15.10 | 14.34 | 14.46 | 661,435 | -0.50(-3.34%) |
Jun 16, 2021 | 14.52 | 15.01 | 14.38 | 14.96 | 465,633 | +0.36(+2.47%) |
Jun 15, 2021 | 14.43 | 14.64 | 14.40 | 14.60 | 601,346 | +0.16(+1.11%) |
Jun 14, 2021 | 14.78 | 14.88 | 14.35 | 14.44 | 541,368 | -0.39(-2.63%) |
Jun 11, 2021 | 15.05 | 15.20 | 14.81 | 14.83 | 2,491,944 | -0.10(-0.67%) |
Jun 10, 2021 | 15.76 | 15.83 | 14.92 | 14.93 | 357,550 | -0.66(-4.23%) |
Jun 09, 2021 | 15.81 | 15.84 | 15.52 | 15.59 | 363,143 | -0.29(-1.83%) |
Jun 08, 2021 | 15.67 | 15.92 | 15.57 | 15.88 | 408,719 | +0.13(+0.83%) |
Jun 07, 2021 | 15.68 | 15.78 | 15.58 | 15.75 | 1,226,965 | +0.14(+0.90%) |
Jun 04, 2021 | 15.49 | 15.63 | 15.39 | 15.61 | 707,113 | +0.13(+0.84%) |
Jun 03, 2021 | 15.39 | 15.66 | 15.33 | 15.48 | 278,952 | +0.06(+0.39%) |
Jun 02, 2021 | 15.58 | 15.58 | 15.38 | 15.42 | 225,515 | -0.06(-0.39%) |
Jun 01, 2021 | 15.39 | 15.74 | 15.39 | 15.48 | 823,306 | +0.15(+0.98%) |
May 28, 2021 | 15.35 | 15.37 | 15.14 | 15.33 | 219,937 | -0.06(-0.39%) |
May 27, 2021 | 15.52 | 15.57 | 15.15 | 15.39 | 602,544 | +0.16(+1.05%) |
May 26, 2021 | 15.00 | 15.25 | 15.00 | 15.23 | 411,591 | +0.28(+1.87%) |
May 25, 2021 | 15.17 | 15.40 | 14.94 | 14.95 | 999,909 | -0.16(-1.06%) |
May 24, 2021 | 15.04 | 15.22 | 14.96 | 15.11 | 257,664 | +0.09(+0.60%) |
May 21, 2021 | 14.94 | 15.22 | 14.90 | 15.02 | 310,349 | +0.24(+1.62%) |
May 20, 2021 | 14.72 | 14.92 | 14.58 | 14.78 | 483,553 | -0.02(-0.14%) |
May 19, 2021 | 14.76 | 14.93 | 14.34 | 14.80 | 467,016 | -0.29(-1.92%) |
May 18, 2021 | 15.12 | 15.31 | 15.09 | 15.09 | 288,790 | -0.05(-0.33%) |
May 17, 2021 | 15.06 | 15.21 | 14.94 | 15.14 | 402,813 | -0.05(-0.33%) |
May 14, 2021 | 14.84 | 15.22 | 14.70 | 15.19 | 308,426 | +0.48(+3.26%) |
May 13, 2021 | 14.46 | 14.89 | 14.46 | 14.71 | 398,362 | +0.26(+1.80%) |
May 12, 2021 | 15.33 | 15.50 | 14.40 | 14.45 | 408,102 | -0.85(-5.56%) |
May 11, 2021 | 14.83 | 15.34 | 14.85 | 15.30 | 518,647 | +0.20(+1.32%) |
May 10, 2021 | 15.40 | 15.47 | 15.09 | 15.10 | 1,551,105 | -0.29(-1.88%) |
May 07, 2021 | 14.93 | 15.44 | 14.52 | 15.39 | 870,873 | +0.19(+1.25%) |
May 06, 2021 | 15.26 | 15.26 | 14.93 | 15.20 | 1,526,741 | +0.00(+0.00%) |
May 05, 2021 | 15.01 | 15.31 | 14.85 | 15.20 | 1,443,190 | +0.17(+1.13%) |
May 04, 2021 | 14.46 | 15.03 | 14.46 | 15.03 | 8,143,585 | +0.57(+3.93%) |
May 03, 2021 | 14.88 | 14.88 | 14.30 | 14.46 | 2,049,138 | -0.20(-1.36%) |
Apr 30, 2021 | 14.67 | 14.97 | 14.59 | 14.66 | 1,166,486 | -0.13(-0.88%) |
Apr 29, 2021 | 14.87 | 15.09 | 14.75 | 14.79 | 1,297,284 | +0.07(+0.47%) |
Apr 28, 2021 | 14.87 | 14.87 | 14.53 | 14.72 | 2,221,795 | -0.15(-1.00%) |
Apr 27, 2021 | 14.98 | 15.19 | 14.78 | 14.87 | 3,097,898 | -0.12(-0.80%) |
Apr 26, 2021 | 14.92 | 15.16 | 14.66 | 14.99 | 1,001,920 | +0.14(+0.94%) |
Apr 23, 2021 | 13.87 | 15.31 | 13.87 | 14.85 | 722,038 | +1.09(+7.89%) |
Apr 22, 2021 | 14.02 | 14.06 | 13.74 | 13.77 | 528,393 | -0.21(-1.50%) |
Apr 21, 2021 | 13.40 | 14.03 | 13.40 | 13.97 | 1,089,148 | +0.48(+3.54%) |
Apr 20, 2021 | 13.71 | 13.86 | 13.40 | 13.50 | 610,814 | -0.32(-2.31%) |
Apr 19, 2021 | 13.81 | 14.03 | 13.77 | 13.82 | 659,783 | +0.00(+0.00%) |
Apr 16, 2021 | 13.88 | 13.88 | 13.66 | 13.82 | 510,105 | +0.16(+1.17%) |
Apr 15, 2021 | 13.56 | 13.70 | 13.29 | 13.66 | 396,228 | +0.09(+0.66%) |
Apr 14, 2021 | 13.29 | 13.64 | 13.29 | 13.57 | 428,444 | +0.25(+1.87%) |
Apr 13, 2021 | 13.39 | 13.43 | 13.22 | 13.32 | 319,625 | -0.12(-0.89%) |
Apr 12, 2021 | 13.33 | 13.47 | 13.33 | 13.44 | 312,950 | +0.07(+0.56%) |
Apr 09, 2021 | 13.25 | 13.38 | 13.18 | 13.36 | 275,683 | +0.17(+1.32%) |
Apr 08, 2021 | 13.12 | 13.20 | 12.84 | 13.19 | 815,796 | +0.11(+0.84%) |
Apr 07, 2021 | 13.26 | 13.26 | 13.06 | 13.08 | 754,201 | -0.13(-0.98%) |
Apr 06, 2021 | 13.34 | 13.39 | 13.17 | 13.21 | 379,201 | -0.08(-0.60%) |
Apr 05, 2021 | 13.31 | 13.92 | 13.13 | 13.29 | 701,218 | +0.21(+1.60%) |