Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.72 | 15.22 | 14.67 | 15.14 | 1,600,926 | +0.12(+0.80%) |
Jun 29, 2021 | 15.18 | 15.35 | 14.87 | 15.02 | 1,490,369 | -0.28(-1.83%) |
Jun 28, 2021 | 15.52 | 15.53 | 15.11 | 15.30 | 1,576,786 | -0.13(-0.84%) |
Jun 25, 2021 | 15.93 | 15.98 | 15.21 | 15.43 | 2,702,991 | -0.55(-3.44%) |
Jun 24, 2021 | 16.12 | 16.17 | 15.79 | 15.98 | 1,620,214 | +0.16(+1.01%) |
Jun 23, 2021 | 16.23 | 16.50 | 15.72 | 15.82 | 1,730,986 | -0.29(-1.80%) |
Jun 22, 2021 | 15.92 | 16.14 | 15.55 | 16.11 | 1,889,564 | -0.04(-0.25%) |
Jun 21, 2021 | 15.78 | 16.17 | 15.69 | 16.15 | 1,646,634 | +0.47(+3.00%) |
Jun 18, 2021 | 15.83 | 16.12 | 15.64 | 15.68 | 3,684,883 | -0.27(-1.69%) |
Jun 17, 2021 | 16.06 | 16.39 | 15.84 | 15.95 | 4,126,902 | -0.21(-1.30%) |
Jun 16, 2021 | 16.60 | 16.66 | 15.88 | 16.16 | 3,222,603 | -0.65(-3.87%) |
Jun 15, 2021 | 16.75 | 16.97 | 16.52 | 16.81 | 2,837,198 | +0.22(+1.33%) |
Jun 14, 2021 | 16.57 | 16.91 | 16.50 | 16.59 | 4,648,045 | +0.25(+1.53%) |
Jun 11, 2021 | 16.50 | 16.70 | 15.80 | 16.34 | 10,326,898 | +0.62(+3.94%) |
Jun 10, 2021 | 14.85 | 15.76 | 14.85 | 15.72 | 8,116,134 | +2.09(+15.33%) |
Jun 09, 2021 | 13.84 | 13.86 | 13.57 | 13.63 | 1,540,277 | -0.26(-1.87%) |
Jun 08, 2021 | 13.91 | 14.30 | 13.72 | 13.89 | 3,952,939 | +0.02(+0.14%) |
Jun 07, 2021 | 13.68 | 13.87 | 13.55 | 13.87 | 3,409,991 | +0.19(+1.39%) |
Jun 04, 2021 | 13.86 | 13.88 | 13.55 | 13.68 | 1,572,962 | +0.13(+0.96%) |
Jun 03, 2021 | 13.76 | 13.98 | 13.45 | 13.55 | 1,552,982 | -0.42(-3.01%) |
Jun 02, 2021 | 13.77 | 14.20 | 13.65 | 13.97 | 3,274,875 | +0.12(+0.87%) |
Jun 01, 2021 | 14.15 | 14.29 | 13.84 | 13.85 | 3,449,555 | +0.46(+3.44%) |
May 28, 2021 | 13.27 | 13.51 | 13.03 | 13.39 | 2,865,845 | -0.08(-0.59%) |
May 27, 2021 | 13.17 | 13.67 | 13.07 | 13.47 | 4,924,535 | +0.83(+6.57%) |
May 26, 2021 | 12.98 | 13.15 | 12.60 | 12.64 | 3,180,686 | -0.31(-2.39%) |
May 25, 2021 | 13.17 | 13.35 | 12.84 | 12.95 | 2,501,581 | +0.16(+1.25%) |
May 24, 2021 | 12.46 | 12.82 | 12.38 | 12.79 | 1,240,645 | +0.36(+2.90%) |
May 21, 2021 | 12.16 | 12.64 | 12.14 | 12.43 | 3,278,252 | +0.18(+1.47%) |
May 20, 2021 | 12.09 | 12.26 | 11.80 | 12.25 | 3,208,046 | +0.27(+2.25%) |
May 19, 2021 | 11.99 | 12.14 | 11.77 | 11.98 | 4,238,484 | -0.38(-3.07%) |
May 18, 2021 | 12.21 | 12.63 | 12.06 | 12.36 | 3,374,014 | +0.19(+1.56%) |
May 17, 2021 | 11.84 | 12.21 | 11.76 | 12.17 | 1,442,330 | +0.10(+0.83%) |
May 14, 2021 | 11.99 | 12.32 | 11.90 | 12.07 | 1,262,050 | +0.36(+3.07%) |
May 13, 2021 | 11.81 | 12.16 | 11.41 | 11.71 | 2,573,077 | +0.04(+0.34%) |
May 12, 2021 | 12.31 | 12.44 | 11.62 | 11.67 | 3,610,208 | -0.88(-7.01%) |
May 11, 2021 | 12.28 | 12.75 | 12.09 | 12.55 | 2,429,378 | -0.02(-0.16%) |
May 10, 2021 | 12.98 | 13.10 | 12.55 | 12.57 | 2,252,904 | -0.25(-1.95%) |
May 07, 2021 | 12.14 | 12.84 | 12.04 | 12.82 | 2,750,205 | +0.83(+6.92%) |
May 06, 2021 | 11.90 | 12.14 | 11.64 | 11.99 | 2,746,012 | +0.36(+3.10%) |
May 05, 2021 | 11.71 | 11.81 | 11.53 | 11.63 | 1,476,803 | +0.05(+0.43%) |
May 04, 2021 | 11.53 | 11.84 | 11.45 | 11.58 | 4,154,607 | -0.11(-0.94%) |
May 03, 2021 | 11.15 | 11.73 | 11.08 | 11.69 | 3,112,048 | +0.64(+5.79%) |
Apr 30, 2021 | 11.25 | 11.44 | 10.99 | 11.05 | 2,396,200 | -0.26(-2.30%) |
Apr 29, 2021 | 11.62 | 11.81 | 11.16 | 11.31 | 2,399,833 | -0.42(-3.58%) |
Apr 28, 2021 | 11.63 | 11.84 | 11.57 | 11.73 | 1,851,503 | +0.14(+1.21%) |
Apr 27, 2021 | 11.90 | 11.90 | 11.48 | 11.59 | 2,783,031 | -0.11(-0.94%) |
Apr 26, 2021 | 11.51 | 11.79 | 11.41 | 11.70 | 1,980,160 | +0.44(+3.91%) |
Apr 23, 2021 | 11.11 | 11.37 | 11.05 | 11.26 | 2,220,200 | +0.21(+1.90%) |
Apr 22, 2021 | 11.11 | 11.21 | 10.89 | 11.05 | 1,920,911 | +0.03(+0.27%) |
Apr 21, 2021 | 10.64 | 11.07 | 10.49 | 11.02 | 1,397,184 | +0.22(+2.04%) |
Apr 20, 2021 | 11.19 | 11.19 | 10.57 | 10.80 | 6,553,322 | -0.35(-3.14%) |
Apr 19, 2021 | 11.18 | 11.33 | 11.09 | 11.15 | 1,966,734 | -0.10(-0.89%) |
Apr 16, 2021 | 11.26 | 11.41 | 11.18 | 11.25 | 1,442,900 | -0.17(-1.49%) |
Apr 15, 2021 | 11.52 | 11.55 | 11.23 | 11.42 | 2,913,288 | +0.00(+0.00%) |
Apr 14, 2021 | 11.15 | 11.67 | 11.15 | 11.42 | 2,727,433 | +0.31(+2.79%) |
Apr 13, 2021 | 11.19 | 11.19 | 10.86 | 11.11 | 2,726,470 | -0.07(-0.63%) |
Apr 12, 2021 | 11.28 | 11.40 | 11.08 | 11.18 | 2,698,292 | -0.10(-0.89%) |
Apr 09, 2021 | 11.28 | 11.38 | 11.09 | 11.28 | 2,894,200 | -0.31(-2.67%) |
Apr 08, 2021 | 10.80 | 11.60 | 10.76 | 11.59 | 8,309,682 | +1.08(+10.28%) |
Apr 07, 2021 | 10.37 | 10.56 | 10.22 | 10.51 | 4,273,711 | +0.17(+1.64%) |
Apr 06, 2021 | 10.30 | 10.53 | 10.26 | 10.34 | 2,583,257 | +0.00(+0.00%) |
Apr 05, 2021 | 10.10 | 10.47 | 10.04 | 10.34 | 3,590,038 | +0.54(+5.51%) |