Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.99 | 16.39 | 15.90 | 16.15 | 741,706 | +0.15(+0.93%) |
Jun 29, 2021 | 16.26 | 16.39 | 15.89 | 16.01 | 612,405 | -0.24(-1.47%) |
Jun 28, 2021 | 17.25 | 17.25 | 16.14 | 16.24 | 961,772 | -0.97(-5.61%) |
Jun 25, 2021 | 17.38 | 18.12 | 17.18 | 17.21 | 769,620 | -0.13(-0.76%) |
Jun 24, 2021 | 16.84 | 17.47 | 16.59 | 17.34 | 971,946 | +0.51(+3.04%) |
Jun 23, 2021 | 17.09 | 17.17 | 16.59 | 16.83 | 600,013 | -0.21(-1.26%) |
Jun 22, 2021 | 17.11 | 17.24 | 16.55 | 17.05 | 497,215 | -0.01(-0.05%) |
Jun 21, 2021 | 16.89 | 17.46 | 16.80 | 17.05 | 837,289 | +0.28(+1.67%) |
Jun 18, 2021 | 16.44 | 17.09 | 16.38 | 16.77 | 789,241 | +0.00(+0.00%) |
Jun 17, 2021 | 18.16 | 18.18 | 16.34 | 16.77 | 1,779,616 | -0.88(-5.00%) |
Jun 16, 2021 | 16.67 | 17.80 | 16.26 | 17.66 | 796,722 | +0.97(+5.84%) |
Jun 15, 2021 | 16.95 | 17.09 | 15.72 | 16.68 | 904,371 | +0.04(+0.25%) |
Jun 14, 2021 | 17.42 | 17.75 | 16.44 | 16.64 | 1,241,635 | -0.18(-1.08%) |
Jun 11, 2021 | 16.24 | 16.84 | 16.14 | 16.82 | 1,404,357 | +0.95(+5.98%) |
Jun 10, 2021 | 15.68 | 16.01 | 15.36 | 15.87 | 1,461,046 | +0.32(+2.07%) |
Jun 09, 2021 | 15.72 | 16.34 | 15.28 | 15.55 | 2,123,174 | +1.50(+10.69%) |
Jun 08, 2021 | 13.90 | 14.16 | 13.78 | 14.05 | 428,097 | +0.18(+1.31%) |
Jun 07, 2021 | 13.12 | 13.98 | 13.03 | 13.87 | 576,237 | +0.86(+6.60%) |
Jun 04, 2021 | 13.26 | 13.32 | 12.92 | 13.01 | 215,730 | -0.23(-1.75%) |
Jun 03, 2021 | 13.45 | 13.50 | 13.00 | 13.24 | 305,471 | -0.31(-2.26%) |
Jun 02, 2021 | 14.16 | 14.16 | 13.38 | 13.55 | 341,757 | -0.48(-3.41%) |
Jun 01, 2021 | 13.95 | 14.17 | 13.82 | 14.02 | 323,735 | +0.21(+1.49%) |
May 28, 2021 | 13.61 | 14.03 | 13.42 | 13.82 | 275,602 | +0.26(+1.95%) |
May 27, 2021 | 13.24 | 13.72 | 13.01 | 13.55 | 298,925 | +0.48(+3.66%) |
May 26, 2021 | 13.08 | 13.16 | 12.59 | 13.07 | 591,356 | -0.14(-1.06%) |
May 25, 2021 | 14.17 | 14.23 | 13.11 | 13.22 | 520,600 | -0.94(-6.65%) |
May 24, 2021 | 14.11 | 14.41 | 13.85 | 14.16 | 306,233 | +0.15(+1.06%) |
May 21, 2021 | 14.11 | 14.21 | 13.76 | 14.01 | 347,804 | +0.02(+0.12%) |
May 20, 2021 | 14.00 | 14.06 | 13.30 | 13.99 | 583,652 | +0.05(+0.35%) |
May 19, 2021 | 13.32 | 13.97 | 13.02 | 13.94 | 766,069 | +0.53(+3.94%) |
May 18, 2021 | 13.36 | 13.77 | 13.18 | 13.41 | 612,437 | +0.25(+1.92%) |
May 17, 2021 | 12.54 | 13.38 | 12.44 | 13.16 | 654,966 | +0.67(+5.34%) |
May 14, 2021 | 12.43 | 12.65 | 12.07 | 12.49 | 494,058 | +0.21(+1.72%) |
May 13, 2021 | 12.40 | 12.84 | 12.01 | 12.28 | 427,513 | -0.06(-0.46%) |
May 12, 2021 | 12.11 | 12.80 | 11.93 | 12.34 | 724,811 | +0.15(+1.20%) |
May 11, 2021 | 12.04 | 12.54 | 11.83 | 12.19 | 620,845 | -0.29(-2.34%) |
May 10, 2021 | 12.42 | 13.09 | 12.28 | 12.49 | 1,221,236 | +0.37(+3.02%) |
May 07, 2021 | 11.96 | 12.36 | 11.83 | 12.12 | 424,112 | +0.33(+2.83%) |
May 06, 2021 | 12.19 | 12.28 | 11.66 | 11.79 | 542,810 | -0.33(-2.75%) |
May 05, 2021 | 11.92 | 12.14 | 11.71 | 12.12 | 619,314 | +0.20(+1.64%) |
May 04, 2021 | 12.04 | 12.04 | 11.48 | 11.93 | 400,002 | -0.04(-0.34%) |
May 03, 2021 | 11.45 | 12.07 | 11.31 | 11.97 | 796,454 | +0.66(+5.83%) |
Apr 30, 2021 | 11.16 | 11.42 | 11.14 | 11.31 | 245,133 | +0.04(+0.36%) |
Apr 29, 2021 | 11.54 | 11.54 | 11.02 | 11.27 | 283,878 | -0.11(-1.00%) |
Apr 28, 2021 | 11.37 | 11.55 | 11.20 | 11.38 | 233,358 | +0.11(+0.94%) |
Apr 27, 2021 | 11.40 | 11.50 | 11.11 | 11.27 | 307,354 | -0.07(-0.57%) |
Apr 26, 2021 | 11.37 | 11.40 | 11.18 | 11.34 | 332,745 | +0.19(+1.68%) |
Apr 23, 2021 | 10.82 | 11.27 | 10.79 | 11.15 | 267,015 | +0.32(+2.93%) |
Apr 22, 2021 | 11.05 | 11.19 | 10.84 | 10.84 | 275,417 | -0.21(-1.91%) |
Apr 21, 2021 | 10.67 | 11.16 | 10.53 | 11.05 | 484,247 | +0.46(+4.38%) |
Apr 20, 2021 | 11.25 | 11.36 | 10.46 | 10.58 | 464,167 | -0.67(-5.93%) |
Apr 19, 2021 | 11.11 | 11.45 | 11.02 | 11.25 | 464,837 | +0.21(+1.92%) |
Apr 16, 2021 | 10.93 | 11.09 | 10.71 | 11.04 | 328,360 | +0.16(+1.50%) |
Apr 15, 2021 | 10.98 | 11.15 | 10.83 | 10.88 | 647,805 | -0.04(-0.37%) |
Apr 14, 2021 | 10.44 | 10.98 | 10.44 | 10.92 | 808,601 | +0.49(+4.68%) |
Apr 13, 2021 | 10.53 | 10.56 | 10.18 | 10.43 | 428,879 | -0.07(-0.70%) |
Apr 12, 2021 | 10.78 | 10.81 | 10.22 | 10.50 | 1,229,106 | -0.31(-2.86%) |
Apr 09, 2021 | 10.78 | 11.30 | 10.50 | 10.81 | 2,756,826 | -0.63(-5.48%) |
Apr 08, 2021 | 11.79 | 11.81 | 11.31 | 11.44 | 749,214 | -0.36(-3.03%) |
Apr 07, 2021 | 11.60 | 11.95 | 11.52 | 11.79 | 275,698 | +0.15(+1.26%) |
Apr 06, 2021 | 11.58 | 11.94 | 11.56 | 11.65 | 235,868 | -0.02(-0.14%) |
Apr 05, 2021 | 12.12 | 12.28 | 11.49 | 11.66 | 432,805 | -0.34(-2.85%) |