Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.26 | 15.26 | 15.26 | 0 | +0.07(+0.46%) | |
Jun 29, 2021 | 15.50 | 15.66 | 15.18 | 15.19 | 203,820 | -0.24(-1.56%) |
Jun 28, 2021 | 15.42 | 15.53 | 15.31 | 15.43 | 320,640 | +0.01(+0.06%) |
Jun 25, 2021 | 15.25 | 15.55 | 15.17 | 15.42 | 373,003 | +0.20(+1.31%) |
Jun 24, 2021 | 15.24 | 15.26 | 14.87 | 15.22 | 533,211 | +0.17(+1.13%) |
Jun 23, 2021 | 14.80 | 15.22 | 14.68 | 15.05 | 811,534 | +0.28(+1.90%) |
Jun 22, 2021 | 14.64 | 14.78 | 14.45 | 14.77 | 263,174 | +0.15(+1.03%) |
Jun 21, 2021 | 14.36 | 14.76 | 14.31 | 14.62 | 298,078 | +0.40(+2.81%) |
Jun 18, 2021 | 14.59 | 14.59 | 14.22 | 14.22 | 801,857 | -0.39(-2.67%) |
Jun 17, 2021 | 14.79 | 14.79 | 14.41 | 14.61 | 467,661 | -0.23(-1.55%) |
Jun 16, 2021 | 14.42 | 14.90 | 14.38 | 14.84 | 567,677 | +0.55(+3.85%) |
Jun 15, 2021 | 14.54 | 14.64 | 14.07 | 14.29 | 556,434 | -0.27(-1.85%) |
Jun 14, 2021 | 13.72 | 14.70 | 13.72 | 14.56 | 1,104,563 | +0.87(+6.36%) |
Jun 11, 2021 | 13.66 | 13.71 | 13.46 | 13.69 | 456,722 | +0.07(+0.51%) |
Jun 10, 2021 | 13.60 | 13.68 | 13.37 | 13.62 | 290,178 | +0.10(+0.74%) |
Jun 09, 2021 | 13.80 | 13.80 | 13.50 | 13.52 | 406,849 | -0.24(-1.74%) |
Jun 08, 2021 | 13.69 | 13.88 | 13.65 | 13.76 | 562,441 | +0.10(+0.73%) |
Jun 07, 2021 | 13.64 | 13.72 | 13.51 | 13.66 | 331,353 | +0.05(+0.37%) |
Jun 04, 2021 | 13.55 | 13.70 | 13.43 | 13.61 | 411,751 | +0.15(+1.11%) |
Jun 03, 2021 | 13.67 | 13.68 | 13.31 | 13.46 | 461,084 | -0.25(-1.82%) |
Jun 02, 2021 | 13.80 | 14.06 | 13.66 | 13.71 | 495,502 | +0.03(+0.22%) |
Jun 01, 2021 | 13.93 | 13.93 | 13.64 | 13.68 | 494,277 | -0.07(-0.51%) |
May 31, 2021 | 13.84 | 13.87 | 13.60 | 13.75 | 289,593 | +0.10(+0.73%) |
May 28, 2021 | 13.71 | 13.83 | 13.64 | 13.65 | 218,943 | +0.00(+0.00%) |
May 27, 2021 | 13.69 | 13.86 | 13.60 | 13.65 | 611,584 | +0.10(+0.74%) |
May 26, 2021 | 13.46 | 13.64 | 13.39 | 13.55 | 439,485 | +0.18(+1.35%) |
May 25, 2021 | 13.46 | 13.66 | 13.37 | 13.37 | 432,837 | -0.01(-0.07%) |
May 21, 2021 | 13.38 | 13.38 | 13.38 | 0 | +0.10(+0.75%) | |
May 20, 2021 | 13.25 | 13.38 | 13.18 | 13.28 | 540,889 | +0.04(+0.30%) |
May 19, 2021 | 13.35 | 13.36 | 13.10 | 13.24 | 483,484 | -0.12(-0.90%) |
May 18, 2021 | 13.21 | 13.43 | 13.06 | 13.36 | 424,446 | +0.10(+0.75%) |
May 17, 2021 | 13.50 | 13.54 | 13.23 | 13.26 | 308,734 | -0.15(-1.12%) |
May 14, 2021 | 13.49 | 13.50 | 13.16 | 13.41 | 618,072 | +0.01(+0.07%) |
May 13, 2021 | 13.58 | 13.70 | 13.34 | 13.40 | 371,563 | -0.12(-0.89%) |
May 12, 2021 | 13.74 | 13.77 | 13.50 | 13.52 | 379,685 | -0.15(-1.10%) |
May 11, 2021 | 13.85 | 13.85 | 13.51 | 13.67 | 354,701 | -0.22(-1.58%) |
May 10, 2021 | 14.08 | 14.21 | 13.84 | 13.89 | 594,941 | -0.14(-1.00%) |
May 07, 2021 | 14.30 | 14.36 | 13.84 | 14.03 | 464,165 | +0.11(+0.79%) |
May 06, 2021 | 14.32 | 14.49 | 13.60 | 13.92 | 680,936 | -0.78(-5.31%) |
May 05, 2021 | 14.50 | 14.84 | 14.49 | 14.70 | 486,055 | +0.20(+1.38%) |
May 04, 2021 | 14.45 | 14.57 | 14.29 | 14.50 | 511,305 | +0.03(+0.21%) |
May 03, 2021 | 14.62 | 14.62 | 14.40 | 14.47 | 205,312 | +0.05(+0.35%) |
Apr 30, 2021 | 14.56 | 14.60 | 14.38 | 14.42 | 348,939 | -0.17(-1.17%) |
Apr 29, 2021 | 14.87 | 14.90 | 14.56 | 14.59 | 193,701 | -0.18(-1.22%) |
Apr 28, 2021 | 14.92 | 15.00 | 14.77 | 14.77 | 194,904 | -0.11(-0.74%) |
Apr 27, 2021 | 14.90 | 15.12 | 14.70 | 14.88 | 195,193 | +0.00(+0.00%) |
Apr 26, 2021 | 14.95 | 15.13 | 14.85 | 14.88 | 518,462 | -0.01(-0.07%) |
Apr 23, 2021 | 15.05 | 15.15 | 14.89 | 14.89 | 224,719 | -0.14(-0.93%) |
Apr 22, 2021 | 15.30 | 15.31 | 14.98 | 15.03 | 290,629 | -0.25(-1.64%) |
Apr 21, 2021 | 15.24 | 15.36 | 15.17 | 15.28 | 243,642 | +0.13(+0.86%) |
Apr 20, 2021 | 15.02 | 15.23 | 14.99 | 15.15 | 255,781 | +0.10(+0.66%) |
Apr 19, 2021 | 15.15 | 15.34 | 14.65 | 15.05 | 485,689 | -0.10(-0.66%) |
Apr 16, 2021 | 14.75 | 15.50 | 14.75 | 15.15 | 573,387 | +0.74(+5.14%) |
Apr 15, 2021 | 14.44 | 14.68 | 14.38 | 14.41 | 247,046 | +0.03(+0.21%) |
Apr 14, 2021 | 14.50 | 14.50 | 14.18 | 14.38 | 470,012 | +0.01(+0.07%) |
Apr 13, 2021 | 14.25 | 14.46 | 14.09 | 14.37 | 688,693 | +0.17(+1.20%) |
Apr 12, 2021 | 14.50 | 14.50 | 14.09 | 14.20 | 535,512 | -0.22(-1.53%) |
Apr 09, 2021 | 14.64 | 14.64 | 14.34 | 14.42 | 480,463 | -0.18(-1.23%) |
Apr 08, 2021 | 15.20 | 15.25 | 14.51 | 14.60 | 552,428 | -0.51(-3.38%) |
Apr 07, 2021 | 15.85 | 15.95 | 14.90 | 15.11 | 879,153 | -1.28(-7.81%) |
Apr 06, 2021 | 16.15 | 16.44 | 16.04 | 16.39 | 250,244 | +0.26(+1.61%) |
Apr 05, 2021 | 16.23 | 16.34 | 16.11 | 16.13 | 237,104 | +0.05(+0.31%) |