Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.50 | 14.63 | 14.00 | 14.01 | 166,284 | +0.33(+2.41%) |
Jun 29, 2021 | 14.03 | 14.21 | 13.61 | 13.68 | 83,642 | -0.38(-2.70%) |
Jun 28, 2021 | 14.01 | 14.23 | 13.84 | 14.06 | 88,142 | +0.10(+0.72%) |
Jun 25, 2021 | 14.00 | 14.20 | 13.85 | 13.96 | 785,806 | +0.00(+0.00%) |
Jun 24, 2021 | 13.80 | 14.00 | 13.44 | 13.96 | 108,845 | +0.28(+2.05%) |
Jun 23, 2021 | 13.45 | 13.82 | 13.38 | 13.68 | 116,020 | +0.31(+2.32%) |
Jun 22, 2021 | 13.76 | 13.76 | 13.04 | 13.37 | 145,681 | -0.38(-2.76%) |
Jun 21, 2021 | 13.33 | 13.86 | 13.28 | 13.75 | 138,847 | +0.53(+4.01%) |
Jun 18, 2021 | 13.16 | 13.55 | 13.03 | 13.22 | 208,971 | -0.12(-0.90%) |
Jun 17, 2021 | 14.20 | 14.36 | 13.34 | 13.34 | 295,552 | -0.95(-6.65%) |
Jun 16, 2021 | 14.63 | 14.63 | 13.98 | 14.29 | 208,684 | -0.34(-2.32%) |
Jun 15, 2021 | 14.90 | 14.90 | 14.25 | 14.63 | 186,263 | -0.26(-1.75%) |
Jun 14, 2021 | 15.33 | 15.57 | 14.75 | 14.89 | 120,499 | -0.30(-1.97%) |
Jun 11, 2021 | 15.00 | 15.45 | 14.98 | 15.19 | 127,795 | +0.32(+2.15%) |
Jun 10, 2021 | 15.83 | 15.96 | 14.78 | 14.87 | 180,818 | -0.78(-4.98%) |
Jun 09, 2021 | 16.13 | 16.40 | 15.53 | 15.65 | 145,206 | -0.44(-2.73%) |
Jun 08, 2021 | 16.55 | 16.75 | 16.04 | 16.09 | 176,343 | -0.43(-2.60%) |
Jun 07, 2021 | 16.25 | 16.57 | 15.99 | 16.52 | 132,529 | +0.41(+2.55%) |
Jun 04, 2021 | 15.72 | 16.38 | 15.58 | 16.11 | 132,333 | +0.41(+2.61%) |
Jun 03, 2021 | 15.45 | 15.79 | 15.15 | 15.70 | 152,472 | +0.17(+1.09%) |
Jun 02, 2021 | 15.60 | 15.64 | 15.08 | 15.53 | 97,533 | -0.06(-0.38%) |
Jun 01, 2021 | 15.17 | 15.84 | 15.11 | 15.59 | 126,109 | +0.55(+3.66%) |
May 28, 2021 | 15.43 | 15.58 | 15.02 | 15.04 | 85,353 | -0.34(-2.21%) |
May 27, 2021 | 15.24 | 15.47 | 15.00 | 15.38 | 80,748 | +0.39(+2.60%) |
May 26, 2021 | 14.40 | 15.18 | 14.40 | 14.99 | 129,560 | +0.71(+4.97%) |
May 25, 2021 | 15.22 | 15.48 | 14.26 | 14.28 | 196,508 | -0.66(-4.42%) |
May 24, 2021 | 14.79 | 15.09 | 14.65 | 14.94 | 126,797 | +0.15(+1.01%) |
May 21, 2021 | 14.47 | 14.94 | 14.25 | 14.79 | 236,102 | +0.37(+2.57%) |
May 20, 2021 | 14.78 | 14.92 | 13.91 | 14.42 | 270,208 | -0.20(-1.37%) |
May 19, 2021 | 14.66 | 14.98 | 14.35 | 14.62 | 249,491 | -0.46(-3.05%) |
May 18, 2021 | 14.48 | 15.41 | 14.08 | 15.08 | 226,947 | +0.62(+4.29%) |
May 17, 2021 | 13.80 | 14.50 | 13.80 | 14.46 | 381,824 | +0.74(+5.39%) |
May 14, 2021 | 16.85 | 16.93 | 13.67 | 13.72 | 988,908 | -2.98(-17.84%) |
May 13, 2021 | 16.17 | 17.05 | 15.80 | 16.70 | 353,995 | +0.72(+4.51%) |
May 12, 2021 | 16.78 | 16.93 | 15.86 | 15.98 | 212,093 | -0.94(-5.56%) |
May 11, 2021 | 15.47 | 17.01 | 15.47 | 16.92 | 163,395 | +0.69(+4.25%) |
May 10, 2021 | 17.38 | 17.42 | 16.13 | 16.23 | 164,252 | -1.14(-6.56%) |
May 07, 2021 | 17.28 | 17.76 | 17.12 | 17.37 | 123,891 | +0.06(+0.35%) |
May 06, 2021 | 17.18 | 17.45 | 16.30 | 17.31 | 167,070 | +0.14(+0.82%) |
May 05, 2021 | 17.11 | 17.53 | 16.53 | 17.17 | 157,996 | +0.23(+1.36%) |
May 04, 2021 | 17.50 | 17.59 | 16.34 | 16.94 | 263,356 | -0.72(-4.08%) |
May 03, 2021 | 17.60 | 18.22 | 17.43 | 17.66 | 230,735 | +0.61(+3.58%) |
Apr 30, 2021 | 17.13 | 17.61 | 16.90 | 17.05 | 145,700 | -0.39(-2.24%) |
Apr 29, 2021 | 17.98 | 18.07 | 17.02 | 17.44 | 111,942 | -0.23(-1.30%) |
Apr 28, 2021 | 18.22 | 18.22 | 17.53 | 17.67 | 105,040 | -0.63(-3.44%) |
Apr 27, 2021 | 17.90 | 18.42 | 17.45 | 18.30 | 168,811 | +0.57(+3.21%) |
Apr 26, 2021 | 17.88 | 18.10 | 17.41 | 17.73 | 100,281 | +0.04(+0.23%) |
Apr 23, 2021 | 17.49 | 18.18 | 16.71 | 17.69 | 122,500 | +0.44(+2.55%) |
Apr 22, 2021 | 17.95 | 18.13 | 16.93 | 17.25 | 129,438 | -0.48(-2.71%) |
Apr 21, 2021 | 16.70 | 17.95 | 16.70 | 17.73 | 150,060 | +1.11(+6.68%) |
Apr 20, 2021 | 17.18 | 17.29 | 16.03 | 16.62 | 206,659 | -0.57(-3.32%) |
Apr 19, 2021 | 17.42 | 17.49 | 16.70 | 17.19 | 247,330 | -0.28(-1.60%) |
Apr 16, 2021 | 18.29 | 18.29 | 17.39 | 17.47 | 260,100 | -0.61(-3.37%) |
Apr 15, 2021 | 19.13 | 19.13 | 17.97 | 18.08 | 218,194 | -0.77(-4.08%) |
Apr 14, 2021 | 19.06 | 19.46 | 18.51 | 18.85 | 89,809 | -0.24(-1.26%) |
Apr 13, 2021 | 18.74 | 19.15 | 18.36 | 19.09 | 111,277 | +0.23(+1.22%) |
Apr 12, 2021 | 19.57 | 19.86 | 18.76 | 18.86 | 117,276 | -0.59(-3.03%) |
Apr 09, 2021 | 19.83 | 19.88 | 19.24 | 19.45 | 130,100 | -0.38(-1.92%) |
Apr 08, 2021 | 19.12 | 19.85 | 18.81 | 19.83 | 134,902 | +0.74(+3.88%) |
Apr 07, 2021 | 19.59 | 19.64 | 18.72 | 19.09 | 208,416 | -0.67(-3.39%) |
Apr 06, 2021 | 20.00 | 20.79 | 19.55 | 19.76 | 94,049 | -0.15(-0.75%) |
Apr 05, 2021 | 20.19 | 20.36 | 19.36 | 19.91 | 134,884 | +0.10(+0.50%) |