Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 13.69 | 13.91 | 13.59 | 13.84 | 2,479,933 | +0.11(+0.78%) |
Jun 29, 2021 | 13.86 | 13.93 | 13.69 | 13.73 | 1,340,179 | -0.10(-0.70%) |
Jun 28, 2021 | 14.09 | 14.10 | 13.73 | 13.83 | 1,106,546 | -0.24(-1.72%) |
Jun 25, 2021 | 14.06 | 14.24 | 14.05 | 14.07 | 958,519 | +0.01(+0.07%) |
Jun 24, 2021 | 14.22 | 14.39 | 13.89 | 14.06 | 1,585,859 | +0.15(+1.04%) |
Jun 23, 2021 | 13.83 | 14.09 | 13.76 | 13.92 | 1,184,408 | +0.09(+0.63%) |
Jun 22, 2021 | 13.80 | 13.89 | 13.64 | 13.83 | 918,880 | +0.03(+0.21%) |
Jun 21, 2021 | 13.24 | 13.89 | 13.19 | 13.80 | 1,410,744 | +0.64(+4.86%) |
Jun 18, 2021 | 13.06 | 13.50 | 12.99 | 13.16 | 1,923,515 | -0.13(-0.95%) |
Jun 17, 2021 | 13.37 | 13.55 | 13.27 | 13.29 | 1,108,072 | -0.13(-0.94%) |
Jun 16, 2021 | 13.43 | 13.59 | 13.25 | 13.41 | 1,250,215 | -0.03(-0.22%) |
Jun 15, 2021 | 13.73 | 13.76 | 13.34 | 13.44 | 1,978,004 | -0.33(-2.39%) |
Jun 14, 2021 | 13.87 | 14.06 | 13.65 | 13.77 | 1,662,044 | -0.17(-1.25%) |
Jun 11, 2021 | 14.08 | 14.13 | 13.84 | 13.95 | 1,540,375 | -0.04(-0.28%) |
Jun 10, 2021 | 14.16 | 14.47 | 13.99 | 13.99 | 2,607,341 | -0.15(-1.03%) |
Jun 09, 2021 | 13.96 | 14.34 | 13.81 | 14.13 | 2,121,515 | +0.16(+1.18%) |
Jun 08, 2021 | 14.26 | 14.30 | 13.45 | 13.97 | 2,283,979 | -0.29(-2.04%) |
Jun 07, 2021 | 13.40 | 14.60 | 13.40 | 14.26 | 5,084,108 | +0.93(+6.98%) |
Jun 04, 2021 | 13.20 | 13.37 | 13.11 | 13.33 | 1,517,274 | +0.19(+1.48%) |
Jun 03, 2021 | 13.06 | 13.20 | 12.70 | 13.13 | 1,915,123 | -0.07(-0.51%) |
Jun 02, 2021 | 13.09 | 13.37 | 12.87 | 13.20 | 2,240,991 | +0.34(+2.64%) |
Jun 01, 2021 | 12.74 | 13.00 | 12.66 | 12.86 | 1,037,948 | +0.29(+2.31%) |
May 28, 2021 | 12.77 | 13.03 | 12.53 | 12.57 | 2,210,968 | -0.17(-1.37%) |
May 27, 2021 | 12.43 | 12.83 | 12.39 | 12.74 | 1,822,449 | +0.39(+3.12%) |
May 26, 2021 | 12.15 | 12.45 | 12.08 | 12.36 | 1,594,802 | +0.24(+1.99%) |
May 25, 2021 | 12.26 | 12.32 | 12.00 | 12.12 | 1,076,941 | -0.13(-1.02%) |
May 24, 2021 | 12.24 | 12.35 | 12.18 | 12.24 | 587,989 | +0.10(+0.79%) |
May 21, 2021 | 12.41 | 12.48 | 12.03 | 12.15 | 1,082,453 | -0.14(-1.17%) |
May 20, 2021 | 12.22 | 12.30 | 11.96 | 12.29 | 916,764 | +0.22(+1.83%) |
May 19, 2021 | 12.00 | 12.23 | 11.86 | 12.07 | 1,021,885 | -0.11(-0.87%) |
May 18, 2021 | 12.24 | 12.61 | 12.12 | 12.18 | 2,035,753 | -0.01(-0.08%) |
May 17, 2021 | 12.22 | 12.22 | 12.03 | 12.19 | 1,141,954 | +0.01(+0.08%) |
May 14, 2021 | 12.07 | 12.34 | 12.06 | 12.18 | 843,679 | +0.25(+2.10%) |
May 13, 2021 | 11.85 | 12.04 | 11.76 | 11.93 | 987,433 | +0.17(+1.47%) |
May 12, 2021 | 11.98 | 12.09 | 11.75 | 11.75 | 1,766,914 | -0.31(-2.55%) |
May 11, 2021 | 11.92 | 12.13 | 11.72 | 12.06 | 1,440,921 | -0.08(-0.64%) |
May 10, 2021 | 12.22 | 12.33 | 12.09 | 12.14 | 1,303,298 | -0.11(-0.86%) |
May 07, 2021 | 12.24 | 12.59 | 12.11 | 12.24 | 1,671,717 | +0.00(+0.00%) |
May 06, 2021 | 12.01 | 12.24 | 11.93 | 12.24 | 1,639,269 | +0.29(+2.41%) |
May 05, 2021 | 12.04 | 12.22 | 11.87 | 11.96 | 1,505,301 | -0.11(-0.88%) |
May 04, 2021 | 12.02 | 12.14 | 11.86 | 12.06 | 1,207,431 | -0.10(-0.79%) |
May 03, 2021 | 12.04 | 12.18 | 11.92 | 12.16 | 1,387,726 | +0.24(+2.02%) |
Apr 30, 2021 | 12.51 | 12.62 | 11.73 | 11.92 | 3,051,871 | -0.70(-5.57%) |
Apr 29, 2021 | 12.37 | 12.82 | 12.33 | 12.62 | 2,888,993 | +0.34(+2.74%) |
Apr 28, 2021 | 12.30 | 12.52 | 12.12 | 12.28 | 1,837,781 | -0.02(-0.16%) |
Apr 27, 2021 | 12.63 | 12.65 | 12.27 | 12.30 | 1,481,679 | -0.31(-2.44%) |
Apr 26, 2021 | 12.39 | 12.70 | 12.22 | 12.61 | 2,505,812 | +0.38(+3.15%) |
Apr 23, 2021 | 12.48 | 12.49 | 12.02 | 12.22 | 3,474,170 | -0.32(-2.53%) |
Apr 22, 2021 | 12.88 | 12.93 | 12.36 | 12.54 | 3,497,592 | -0.42(-3.27%) |
Apr 21, 2021 | 12.90 | 13.02 | 12.78 | 12.97 | 1,949,676 | +0.06(+0.45%) |
Apr 20, 2021 | 12.90 | 12.99 | 12.54 | 12.91 | 2,750,400 | -0.06(-0.45%) |
Apr 19, 2021 | 12.35 | 13.12 | 12.32 | 12.97 | 5,578,530 | +0.42(+3.38%) |
Apr 16, 2021 | 11.84 | 12.62 | 11.79 | 12.54 | 5,266,834 | +0.77(+6.54%) |
Apr 15, 2021 | 11.78 | 11.96 | 11.34 | 11.77 | 6,154,765 | -0.26(-2.16%) |
Apr 14, 2021 | 11.19 | 13.33 | 11.15 | 12.03 | 60,728,696 | +2.29(+23.52%) |
Apr 13, 2021 | 9.568 | 9.838 | 9.482 | 9.741 | 917,798 | +0.09(+0.90%) |
Apr 12, 2021 | 9.453 | 9.842 | 9.380 | 9.655 | 1,338,629 | +0.15(+1.62%) |
Apr 09, 2021 | 9.655 | 9.692 | 9.472 | 9.501 | 1,088,522 | -0.21(-2.18%) |
Apr 08, 2021 | 9.443 | 9.780 | 9.414 | 9.713 | 1,417,023 | +0.29(+3.06%) |
Apr 07, 2021 | 9.260 | 9.472 | 9.135 | 9.424 | 1,366,456 | +0.23(+2.51%) |
Apr 06, 2021 | 8.750 | 9.222 | 8.740 | 9.193 | 2,122,347 | +0.45(+5.18%) |
Apr 05, 2021 | 8.779 | 8.909 | 8.663 | 8.740 | 1,913,079 | +0.01(+0.11%) |