Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 13.36 | 13.51 | 13.36 | 13.46 | 253,624 | +0.09(+0.66%) |
Jun 29, 2021 | 13.58 | 13.68 | 13.36 | 13.37 | 329,107 | +0.01(+0.07%) |
Jun 28, 2021 | 13.69 | 13.69 | 13.34 | 13.36 | 457,857 | -0.69(-4.93%) |
Jun 25, 2021 | 14.21 | 14.28 | 14.02 | 14.06 | 402,810 | +0.12(+0.88%) |
Jun 24, 2021 | 13.83 | 13.96 | 13.70 | 13.94 | 379,356 | +0.44(+3.25%) |
Jun 23, 2021 | 13.65 | 13.83 | 13.47 | 13.50 | 468,048 | +0.30(+2.26%) |
Jun 22, 2021 | 13.26 | 13.26 | 13.08 | 13.20 | 485,870 | +0.11(+0.81%) |
Jun 21, 2021 | 12.91 | 13.13 | 12.77 | 13.09 | 751,077 | +0.14(+1.08%) |
Jun 18, 2021 | 13.09 | 13.20 | 12.86 | 12.95 | 1,491,096 | -1.06(-7.58%) |
Jun 17, 2021 | 14.41 | 14.44 | 13.75 | 14.01 | 742,965 | -0.83(-5.56%) |
Jun 16, 2021 | 14.85 | 15.11 | 14.70 | 14.84 | 338,068 | -0.10(-0.65%) |
Jun 15, 2021 | 14.93 | 15.00 | 14.76 | 14.94 | 276,837 | -0.19(-1.28%) |
Jun 14, 2021 | 15.31 | 15.43 | 15.05 | 15.13 | 418,297 | +0.32(+2.13%) |
Jun 11, 2021 | 15.05 | 15.09 | 14.80 | 14.81 | 320,958 | -0.40(-2.65%) |
Jun 10, 2021 | 15.26 | 15.47 | 15.13 | 15.22 | 583,725 | +0.43(+2.91%) |
Jun 09, 2021 | 14.95 | 15.00 | 14.78 | 14.79 | 369,951 | -0.18(-1.17%) |
Jun 08, 2021 | 14.97 | 15.05 | 14.73 | 14.96 | 500,055 | -0.21(-1.39%) |
Jun 07, 2021 | 15.25 | 15.31 | 15.07 | 15.17 | 308,126 | -0.08(-0.52%) |
Jun 04, 2021 | 15.14 | 15.26 | 15.05 | 15.25 | 248,806 | +0.31(+2.06%) |
Jun 03, 2021 | 15.30 | 15.35 | 14.94 | 14.95 | 631,031 | -0.76(-4.81%) |
Jun 02, 2021 | 15.45 | 15.76 | 15.36 | 15.70 | 550,642 | +0.37(+2.41%) |
Jun 01, 2021 | 15.19 | 15.40 | 15.04 | 15.33 | 664,053 | +0.97(+6.72%) |
May 28, 2021 | 14.37 | 14.45 | 14.26 | 14.37 | 252,545 | -0.06(-0.43%) |
May 27, 2021 | 14.25 | 14.44 | 14.25 | 14.43 | 269,122 | +0.18(+1.23%) |
May 26, 2021 | 13.94 | 14.33 | 13.94 | 14.25 | 343,936 | +0.45(+3.24%) |
May 25, 2021 | 14.04 | 14.25 | 13.79 | 13.80 | 507,532 | -0.40(-2.84%) |
May 24, 2021 | 14.00 | 14.23 | 13.93 | 14.21 | 482,506 | +0.46(+3.32%) |
May 21, 2021 | 14.08 | 14.12 | 13.74 | 13.75 | 450,624 | -0.16(-1.14%) |
May 20, 2021 | 14.14 | 14.14 | 13.84 | 13.91 | 515,396 | -0.19(-1.37%) |
May 19, 2021 | 14.01 | 14.30 | 13.92 | 14.10 | 499,005 | -0.41(-2.84%) |
May 18, 2021 | 14.71 | 14.71 | 14.36 | 14.51 | 648,032 | -0.30(-2.02%) |
May 17, 2021 | 14.61 | 14.85 | 14.56 | 14.81 | 436,462 | -0.09(-0.59%) |
May 14, 2021 | 14.66 | 14.94 | 14.65 | 14.90 | 360,657 | +0.42(+2.91%) |
May 13, 2021 | 14.54 | 14.83 | 14.23 | 14.48 | 440,375 | -0.15(-1.02%) |
May 12, 2021 | 14.95 | 15.10 | 14.59 | 14.63 | 467,020 | -0.43(-2.86%) |
May 11, 2021 | 14.81 | 15.11 | 14.75 | 15.06 | 562,597 | +0.30(+2.02%) |
May 10, 2021 | 15.23 | 15.25 | 14.75 | 14.76 | 1,366,503 | -0.50(-3.28%) |
May 07, 2021 | 14.96 | 15.29 | 14.93 | 15.26 | 533,328 | +0.25(+1.64%) |
May 06, 2021 | 15.03 | 15.03 | 14.71 | 15.02 | 423,109 | +0.18(+1.18%) |
May 05, 2021 | 14.77 | 15.07 | 14.70 | 14.84 | 707,647 | +0.29(+1.99%) |
May 04, 2021 | 14.55 | 14.65 | 14.24 | 14.55 | 502,881 | -0.19(-1.31%) |
May 03, 2021 | 14.66 | 14.81 | 14.56 | 14.74 | 577,068 | +0.07(+0.48%) |
Apr 30, 2021 | 15.22 | 15.22 | 14.64 | 14.67 | 689,903 | -0.83(-5.33%) |
Apr 29, 2021 | 15.70 | 15.79 | 15.31 | 15.50 | 605,334 | -0.15(-0.95%) |
Apr 28, 2021 | 15.29 | 15.70 | 15.23 | 15.65 | 637,264 | +0.93(+6.32%) |
Apr 27, 2021 | 14.84 | 14.85 | 14.63 | 14.72 | 297,762 | -0.08(-0.53%) |
Apr 26, 2021 | 14.63 | 14.91 | 14.62 | 14.80 | 609,147 | -0.14(-0.94%) |
Apr 23, 2021 | 14.51 | 15.45 | 14.46 | 14.94 | 1,020,505 | +0.62(+4.36%) |
Apr 22, 2021 | 14.56 | 14.58 | 14.22 | 14.31 | 933,282 | -0.52(-3.49%) |
Apr 21, 2021 | 13.99 | 15.02 | 13.91 | 14.83 | 1,105,279 | +0.74(+5.23%) |
Apr 20, 2021 | 14.05 | 14.20 | 13.68 | 14.09 | 1,579,731 | -0.38(-2.61%) |
Apr 19, 2021 | 14.31 | 14.66 | 14.29 | 14.47 | 1,008,280 | +0.18(+1.23%) |
Apr 16, 2021 | 14.28 | 14.45 | 14.10 | 14.30 | 684,550 | -0.19(-1.33%) |
Apr 15, 2021 | 14.35 | 14.55 | 14.15 | 14.49 | 659,860 | +0.40(+2.80%) |
Apr 14, 2021 | 13.80 | 14.40 | 13.76 | 14.09 | 731,244 | +0.53(+3.88%) |
Apr 13, 2021 | 13.39 | 13.69 | 13.34 | 13.57 | 724,015 | +0.90(+7.14%) |
Apr 12, 2021 | 12.71 | 12.75 | 12.57 | 12.66 | 509,644 | -0.05(-0.41%) |
Apr 09, 2021 | 12.83 | 12.91 | 12.65 | 12.71 | 790,917 | -0.47(-3.60%) |
Apr 08, 2021 | 13.20 | 13.26 | 13.07 | 13.19 | 621,599 | +0.03(+0.20%) |
Apr 07, 2021 | 13.15 | 13.26 | 13.08 | 13.16 | 422,024 | -0.01(-0.07%) |
Apr 06, 2021 | 13.17 | 13.29 | 13.13 | 13.17 | 443,960 | +0.06(+0.47%) |
Apr 05, 2021 | 13.18 | 13.29 | 12.98 | 13.11 | 401,332 | -0.12(-0.93%) |