Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 13.70 | 13.92 | 13.60 | 13.85 | 2,477,466 | +0.11(+0.78%) |
Jun 29, 2021 | 13.87 | 13.95 | 13.71 | 13.75 | 1,338,846 | -0.10(-0.70%) |
Jun 28, 2021 | 14.11 | 14.12 | 13.75 | 13.84 | 1,105,445 | -0.24(-1.72%) |
Jun 25, 2021 | 14.08 | 14.25 | 14.07 | 14.09 | 957,566 | +0.01(+0.07%) |
Jun 24, 2021 | 14.23 | 14.41 | 13.90 | 14.08 | 1,584,281 | +0.15(+1.04%) |
Jun 23, 2021 | 13.84 | 14.11 | 13.78 | 13.93 | 1,183,230 | +0.09(+0.63%) |
Jun 22, 2021 | 13.82 | 13.90 | 13.65 | 13.84 | 917,966 | +0.03(+0.21%) |
Jun 21, 2021 | 13.25 | 13.90 | 13.20 | 13.82 | 1,409,341 | +0.64(+4.86%) |
Jun 18, 2021 | 13.08 | 13.51 | 13.00 | 13.17 | 1,921,602 | -0.13(-0.95%) |
Jun 17, 2021 | 13.39 | 13.56 | 13.28 | 13.30 | 1,106,969 | -0.13(-0.94%) |
Jun 16, 2021 | 13.45 | 13.60 | 13.26 | 13.43 | 1,248,971 | -0.03(-0.22%) |
Jun 15, 2021 | 13.75 | 13.78 | 13.35 | 13.46 | 1,976,036 | -0.33(-2.39%) |
Jun 14, 2021 | 13.88 | 14.08 | 13.66 | 13.79 | 1,660,390 | -0.17(-1.25%) |
Jun 11, 2021 | 14.10 | 14.14 | 13.85 | 13.96 | 1,538,843 | -0.04(-0.28%) |
Jun 10, 2021 | 14.17 | 14.48 | 14.00 | 14.00 | 2,604,747 | -0.15(-1.03%) |
Jun 09, 2021 | 13.97 | 14.35 | 13.82 | 14.14 | 2,119,405 | +0.16(+1.18%) |
Jun 08, 2021 | 14.27 | 14.31 | 13.47 | 13.98 | 2,281,707 | -0.29(-2.04%) |
Jun 07, 2021 | 13.42 | 14.61 | 13.42 | 14.27 | 5,079,050 | +0.93(+6.98%) |
Jun 04, 2021 | 13.21 | 13.38 | 13.13 | 13.34 | 1,515,764 | +0.19(+1.48%) |
Jun 03, 2021 | 13.07 | 13.21 | 12.71 | 13.15 | 1,913,218 | -0.07(-0.51%) |
Jun 02, 2021 | 13.11 | 13.38 | 12.88 | 13.21 | 2,238,762 | +0.34(+2.64%) |
Jun 01, 2021 | 12.75 | 13.01 | 12.67 | 12.87 | 1,036,915 | +0.29(+2.31%) |
May 28, 2021 | 12.79 | 13.04 | 12.54 | 12.58 | 2,208,769 | -0.17(-1.37%) |
May 27, 2021 | 12.44 | 12.84 | 12.40 | 12.76 | 1,820,636 | +0.39(+3.12%) |
May 26, 2021 | 12.16 | 12.46 | 12.09 | 12.37 | 1,593,215 | +0.24(+1.99%) |
May 25, 2021 | 12.28 | 12.33 | 12.01 | 12.13 | 1,075,870 | -0.13(-1.02%) |
May 24, 2021 | 12.26 | 12.36 | 12.19 | 12.26 | 587,405 | +0.10(+0.79%) |
May 21, 2021 | 12.42 | 12.50 | 12.04 | 12.16 | 1,081,376 | -0.14(-1.17%) |
May 20, 2021 | 12.23 | 12.31 | 11.98 | 12.30 | 915,852 | +0.22(+1.83%) |
May 19, 2021 | 12.02 | 12.25 | 11.87 | 12.08 | 1,020,868 | -0.11(-0.87%) |
May 18, 2021 | 12.26 | 12.62 | 12.14 | 12.19 | 2,033,728 | -0.01(-0.08%) |
May 17, 2021 | 12.23 | 12.23 | 12.04 | 12.20 | 1,140,818 | +0.01(+0.08%) |
May 14, 2021 | 12.08 | 12.35 | 12.07 | 12.19 | 842,840 | +0.25(+2.10%) |
May 13, 2021 | 11.86 | 12.05 | 11.77 | 11.94 | 986,451 | +0.17(+1.47%) |
May 12, 2021 | 12.00 | 12.10 | 11.76 | 11.76 | 1,765,156 | -0.31(-2.55%) |
May 11, 2021 | 11.93 | 12.14 | 11.74 | 12.07 | 1,439,488 | -0.08(-0.63%) |
May 10, 2021 | 12.24 | 12.34 | 12.10 | 12.15 | 1,302,001 | -0.11(-0.86%) |
May 07, 2021 | 12.26 | 12.60 | 12.12 | 12.26 | 1,670,054 | +0.00(+0.00%) |
May 06, 2021 | 12.03 | 12.26 | 11.94 | 12.26 | 1,637,639 | +0.29(+2.41%) |
May 05, 2021 | 12.05 | 12.23 | 11.88 | 11.97 | 1,503,803 | -0.11(-0.88%) |
May 04, 2021 | 12.03 | 12.15 | 11.87 | 12.07 | 1,206,230 | -0.10(-0.79%) |
May 03, 2021 | 12.05 | 12.19 | 11.93 | 12.17 | 1,386,346 | +0.24(+2.02%) |
Apr 30, 2021 | 12.53 | 12.63 | 11.75 | 11.93 | 3,048,836 | -0.70(-5.57%) |
Apr 29, 2021 | 12.38 | 12.83 | 12.34 | 12.63 | 2,886,119 | +0.34(+2.74%) |
Apr 28, 2021 | 12.31 | 12.54 | 12.13 | 12.29 | 1,835,953 | -0.02(-0.16%) |
Apr 27, 2021 | 12.64 | 12.66 | 12.29 | 12.31 | 1,480,205 | -0.31(-2.44%) |
Apr 26, 2021 | 12.40 | 12.71 | 12.23 | 12.62 | 2,503,319 | +0.39(+3.15%) |
Apr 23, 2021 | 12.49 | 12.51 | 12.03 | 12.24 | 3,470,714 | -0.32(-2.53%) |
Apr 22, 2021 | 12.89 | 12.94 | 12.37 | 12.55 | 3,494,113 | -0.42(-3.27%) |
Apr 21, 2021 | 12.91 | 13.04 | 12.80 | 12.98 | 1,947,736 | +0.06(+0.45%) |
Apr 20, 2021 | 12.91 | 13.01 | 12.55 | 12.92 | 2,747,664 | -0.06(-0.45%) |
Apr 19, 2021 | 12.36 | 13.13 | 12.33 | 12.98 | 5,572,981 | +0.42(+3.38%) |
Apr 16, 2021 | 11.85 | 12.63 | 11.80 | 12.55 | 5,261,595 | +0.77(+6.54%) |
Apr 15, 2021 | 11.79 | 11.98 | 11.35 | 11.78 | 6,148,643 | -0.26(-2.16%) |
Apr 14, 2021 | 11.20 | 13.35 | 11.16 | 12.04 | 60,668,284 | +2.29(+23.52%) |
Apr 13, 2021 | 9.578 | 9.847 | 9.491 | 9.751 | 916,885 | +0.09(+0.90%) |
Apr 12, 2021 | 9.462 | 9.852 | 9.390 | 9.664 | 1,337,298 | +0.15(+1.62%) |
Apr 09, 2021 | 9.664 | 9.702 | 9.481 | 9.510 | 1,087,439 | -0.21(-2.18%) |
Apr 08, 2021 | 9.452 | 9.790 | 9.424 | 9.722 | 1,415,613 | +0.29(+3.06%) |
Apr 07, 2021 | 9.269 | 9.481 | 9.144 | 9.433 | 1,365,097 | +0.23(+2.51%) |
Apr 06, 2021 | 8.759 | 9.231 | 8.749 | 9.202 | 2,120,235 | +0.45(+5.18%) |
Apr 05, 2021 | 8.788 | 8.918 | 8.672 | 8.749 | 1,911,176 | +0.01(+0.11%) |