Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 11.36 | 11.48 | 11.32 | 11.38 | 4,366,102 | -0.03(-0.26%) |
Jun 29, 2021 | 11.43 | 11.70 | 11.39 | 11.41 | 1,184,253 | +0.00(+0.00%) |
Jun 28, 2021 | 11.53 | 11.58 | 11.20 | 11.41 | 2,044,519 | -0.17(-1.46%) |
Jun 25, 2021 | 11.43 | 11.65 | 11.43 | 11.58 | 4,630,738 | +0.13(+1.13%) |
Jun 24, 2021 | 11.57 | 11.61 | 11.34 | 11.45 | 1,134,001 | -0.08(-0.73%) |
Jun 23, 2021 | 11.61 | 11.70 | 11.50 | 11.54 | 1,535,844 | -0.06(-0.51%) |
Jun 22, 2021 | 11.70 | 11.74 | 11.51 | 11.60 | 1,326,604 | -0.16(-1.34%) |
Jun 21, 2021 | 11.51 | 11.86 | 11.43 | 11.76 | 1,158,244 | +0.41(+3.57%) |
Jun 18, 2021 | 11.62 | 11.67 | 11.34 | 11.35 | 2,778,455 | -0.43(-3.69%) |
Jun 17, 2021 | 12.06 | 12.11 | 11.57 | 11.79 | 1,046,722 | -0.29(-2.37%) |
Jun 16, 2021 | 12.13 | 12.26 | 12.02 | 12.07 | 3,368,014 | -0.11(-0.89%) |
Jun 15, 2021 | 12.26 | 12.37 | 12.12 | 12.18 | 921,917 | -0.15(-1.20%) |
Jun 14, 2021 | 12.35 | 12.48 | 12.26 | 12.33 | 736,408 | -0.03(-0.24%) |
Jun 11, 2021 | 12.38 | 12.42 | 12.26 | 12.36 | 750,835 | -0.03(-0.24%) |
Jun 10, 2021 | 12.55 | 12.58 | 12.28 | 12.39 | 896,948 | -0.16(-1.26%) |
Jun 09, 2021 | 12.61 | 12.64 | 12.49 | 12.55 | 909,248 | +0.02(+0.16%) |
Jun 08, 2021 | 12.47 | 12.58 | 12.33 | 12.53 | 1,281,379 | +0.14(+1.12%) |
Jun 07, 2021 | 12.16 | 12.46 | 12.13 | 12.39 | 846,226 | +0.29(+2.37%) |
Jun 04, 2021 | 12.24 | 12.29 | 12.01 | 12.10 | 988,617 | -0.14(-1.13%) |
Jun 03, 2021 | 12.38 | 12.39 | 12.17 | 12.24 | 1,660,497 | -0.21(-1.67%) |
Jun 02, 2021 | 12.29 | 12.46 | 12.16 | 12.45 | 1,160,822 | +0.20(+1.61%) |
Jun 01, 2021 | 12.02 | 12.29 | 11.91 | 12.25 | 1,050,006 | +0.35(+2.90%) |
May 28, 2021 | 12.08 | 12.08 | 11.86 | 11.90 | 950,186 | +0.08(+0.67%) |
May 27, 2021 | 11.86 | 11.98 | 11.81 | 11.83 | 1,071,290 | +0.08(+0.67%) |
May 26, 2021 | 11.46 | 11.80 | 11.38 | 11.75 | 781,441 | +0.34(+2.94%) |
May 25, 2021 | 11.63 | 11.81 | 11.37 | 11.41 | 1,282,697 | -0.19(-1.62%) |
May 24, 2021 | 11.46 | 11.67 | 11.35 | 11.60 | 758,816 | +0.20(+1.73%) |
May 21, 2021 | 11.47 | 11.53 | 11.35 | 11.40 | 647,625 | +0.03(+0.26%) |
May 20, 2021 | 11.34 | 11.39 | 11.16 | 11.37 | 606,227 | +0.03(+0.26%) |
May 19, 2021 | 11.22 | 11.35 | 11.03 | 11.34 | 644,187 | -0.02(-0.17%) |
May 18, 2021 | 11.52 | 11.66 | 11.35 | 11.36 | 904,347 | -0.19(-1.63%) |
May 17, 2021 | 11.53 | 11.62 | 11.43 | 11.55 | 495,388 | -0.07(-0.59%) |
May 14, 2021 | 11.46 | 11.64 | 11.44 | 11.62 | 606,164 | +0.20(+1.73%) |
May 13, 2021 | 11.00 | 11.52 | 10.96 | 11.42 | 1,088,678 | +0.43(+3.96%) |
May 12, 2021 | 11.46 | 11.59 | 10.95 | 10.99 | 1,029,753 | -0.49(-4.30%) |
May 11, 2021 | 11.45 | 11.53 | 11.30 | 11.48 | 1,144,893 | -0.17(-1.44%) |
May 10, 2021 | 12.01 | 12.09 | 11.65 | 11.65 | 1,188,830 | -0.32(-2.64%) |
May 07, 2021 | 11.78 | 12.00 | 11.71 | 11.96 | 1,034,650 | +0.11(+0.92%) |
May 06, 2021 | 11.52 | 11.86 | 11.42 | 11.86 | 1,075,987 | +0.41(+3.54%) |
May 05, 2021 | 11.71 | 12.05 | 11.34 | 11.45 | 1,184,611 | -0.21(-1.78%) |
May 04, 2021 | 11.81 | 11.89 | 11.56 | 11.66 | 1,487,296 | -0.15(-1.26%) |
May 03, 2021 | 11.70 | 11.84 | 11.60 | 11.81 | 1,864,831 | +0.22(+1.88%) |
Apr 30, 2021 | 11.62 | 11.64 | 11.49 | 11.59 | 1,116,992 | -0.13(-1.10%) |
Apr 29, 2021 | 11.78 | 11.93 | 11.61 | 11.72 | 470,125 | +0.04(+0.34%) |
Apr 28, 2021 | 11.80 | 11.81 | 11.64 | 11.68 | 805,336 | -0.06(-0.51%) |
Apr 27, 2021 | 11.57 | 11.79 | 11.49 | 11.74 | 965,750 | +0.25(+2.15%) |
Apr 26, 2021 | 11.64 | 11.74 | 11.49 | 11.49 | 782,663 | +0.03(+0.26%) |
Apr 23, 2021 | 11.40 | 11.53 | 11.31 | 11.46 | 1,069,215 | +0.13(+1.13%) |
Apr 22, 2021 | 11.46 | 11.60 | 11.23 | 11.33 | 1,115,967 | -0.09(-0.78%) |
Apr 21, 2021 | 11.28 | 11.53 | 11.20 | 11.42 | 1,145,721 | +0.13(+1.14%) |
Apr 20, 2021 | 11.27 | 11.44 | 11.15 | 11.29 | 1,302,250 | -0.07(-0.61%) |
Apr 19, 2021 | 11.29 | 11.40 | 11.08 | 11.36 | 1,166,439 | -0.01(-0.09%) |
Apr 16, 2021 | 11.35 | 11.44 | 11.24 | 11.37 | 1,385,232 | +0.02(+0.17%) |
Apr 15, 2021 | 10.98 | 11.35 | 10.89 | 11.35 | 1,829,624 | +0.54(+5.03%) |
Apr 14, 2021 | 10.79 | 11.04 | 10.78 | 10.81 | 764,090 | +0.04(+0.37%) |
Apr 13, 2021 | 10.71 | 10.81 | 10.62 | 10.77 | 1,049,308 | -0.02(-0.18%) |
Apr 12, 2021 | 10.72 | 10.79 | 10.58 | 10.79 | 812,283 | +0.05(+0.46%) |
Apr 09, 2021 | 10.84 | 10.88 | 10.69 | 10.74 | 1,032,066 | -0.09(-0.82%) |
Apr 08, 2021 | 10.80 | 10.96 | 10.71 | 10.83 | 916,735 | -0.06(-0.54%) |
Apr 07, 2021 | 10.80 | 10.89 | 10.61 | 10.89 | 1,162,405 | +0.12(+1.10%) |
Apr 06, 2021 | 10.59 | 10.79 | 10.59 | 10.77 | 1,015,055 | +0.17(+1.58%) |
Apr 05, 2021 | 10.74 | 10.77 | 10.42 | 10.60 | 909,826 | -0.04(-0.37%) |