Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 12.41 | 12.98 | 12.32 | 12.77 | 582,389 | +0.30(+2.42%) |
Jun 29, 2021 | 12.89 | 12.89 | 12.46 | 12.47 | 295,126 | -0.23(-1.79%) |
Jun 28, 2021 | 13.21 | 13.21 | 12.47 | 12.70 | 556,771 | -0.54(-4.11%) |
Jun 25, 2021 | 13.15 | 13.54 | 12.98 | 13.24 | 897,424 | +0.24(+1.87%) |
Jun 24, 2021 | 13.13 | 13.23 | 12.68 | 13.00 | 624,905 | -0.06(-0.50%) |
Jun 23, 2021 | 13.23 | 13.24 | 12.72 | 13.06 | 866,653 | +0.21(+1.64%) |
Jun 22, 2021 | 12.35 | 12.89 | 12.20 | 12.85 | 781,227 | +0.51(+4.14%) |
Jun 21, 2021 | 12.40 | 12.54 | 12.16 | 12.34 | 1,141,648 | +0.29(+2.42%) |
Jun 18, 2021 | 12.22 | 12.46 | 12.04 | 12.05 | 702,708 | -0.28(-2.30%) |
Jun 17, 2021 | 12.88 | 13.00 | 11.94 | 12.33 | 1,534,084 | -0.53(-4.10%) |
Jun 16, 2021 | 13.41 | 13.47 | 12.78 | 12.86 | 1,177,559 | -0.52(-3.88%) |
Jun 15, 2021 | 13.19 | 13.53 | 12.91 | 13.38 | 586,858 | +0.15(+1.10%) |
Jun 14, 2021 | 13.37 | 13.65 | 12.99 | 13.23 | 1,777,023 | +0.37(+2.90%) |
Jun 11, 2021 | 12.63 | 13.28 | 12.58 | 12.86 | 5,550,967 | -0.12(-0.94%) |
Jun 10, 2021 | 15.02 | 15.13 | 12.87 | 12.98 | 2,672,076 | -2.77(-17.57%) |
Jun 09, 2021 | 15.71 | 16.42 | 15.42 | 15.75 | 483,290 | +0.28(+1.84%) |
Jun 08, 2021 | 17.12 | 17.64 | 15.01 | 15.47 | 856,171 | -0.45(-2.85%) |
Jun 07, 2021 | 15.86 | 16.21 | 15.46 | 15.92 | 361,340 | +0.29(+1.87%) |
Jun 04, 2021 | 15.17 | 15.74 | 15.17 | 15.63 | 215,177 | +0.53(+3.49%) |
Jun 03, 2021 | 15.09 | 15.25 | 14.83 | 15.10 | 130,732 | -0.03(-0.21%) |
Jun 02, 2021 | 15.44 | 15.50 | 15.01 | 15.13 | 295,985 | -0.30(-1.95%) |
Jun 01, 2021 | 15.42 | 15.65 | 15.27 | 15.43 | 296,609 | +0.24(+1.60%) |
May 28, 2021 | 15.74 | 15.79 | 14.92 | 15.19 | 219,659 | -0.45(-2.85%) |
May 27, 2021 | 15.02 | 15.67 | 14.94 | 15.64 | 314,090 | +0.89(+6.05%) |
May 26, 2021 | 14.33 | 14.83 | 14.22 | 14.74 | 263,381 | +0.53(+3.71%) |
May 25, 2021 | 14.48 | 14.69 | 14.04 | 14.22 | 406,333 | -0.21(-1.46%) |
May 24, 2021 | 14.77 | 14.83 | 14.41 | 14.43 | 204,246 | -0.23(-1.55%) |
May 21, 2021 | 14.74 | 15.00 | 14.51 | 14.66 | 118,786 | +0.19(+1.29%) |
May 20, 2021 | 14.62 | 14.62 | 14.20 | 14.47 | 168,952 | -0.10(-0.67%) |
May 19, 2021 | 14.40 | 14.59 | 13.81 | 14.57 | 170,539 | -0.18(-1.21%) |
May 18, 2021 | 15.21 | 15.56 | 14.72 | 14.74 | 238,051 | -0.46(-3.04%) |
May 17, 2021 | 15.26 | 15.39 | 14.93 | 15.21 | 300,776 | -0.23(-1.47%) |
May 14, 2021 | 15.02 | 15.51 | 14.91 | 15.43 | 272,432 | +0.55(+3.71%) |
May 13, 2021 | 14.21 | 15.00 | 14.21 | 14.88 | 335,210 | +0.82(+5.83%) |
May 12, 2021 | 14.34 | 14.65 | 13.91 | 14.06 | 226,170 | -0.51(-3.51%) |
May 11, 2021 | 14.34 | 14.78 | 14.22 | 14.57 | 201,981 | -0.26(-1.75%) |
May 10, 2021 | 15.20 | 15.32 | 14.80 | 14.83 | 176,718 | -0.42(-2.77%) |
May 07, 2021 | 14.78 | 15.39 | 14.78 | 15.26 | 493,375 | +0.41(+2.79%) |
May 06, 2021 | 15.05 | 15.05 | 14.44 | 14.84 | 256,683 | -0.16(-1.08%) |
May 05, 2021 | 15.12 | 15.30 | 14.53 | 15.00 | 169,416 | +0.04(+0.27%) |
May 04, 2021 | 14.74 | 15.05 | 14.20 | 14.96 | 287,591 | -0.16(-1.07%) |
May 03, 2021 | 14.94 | 15.21 | 14.60 | 15.13 | 333,901 | +0.32(+2.19%) |
Apr 30, 2021 | 14.66 | 15.01 | 14.57 | 14.80 | 265,568 | -0.02(-0.16%) |
Apr 29, 2021 | 14.85 | 15.11 | 14.49 | 14.83 | 313,548 | -0.09(-0.60%) |
Apr 28, 2021 | 17.02 | 17.08 | 14.79 | 14.91 | 824,848 | -2.14(-12.56%) |
Apr 27, 2021 | 17.32 | 17.83 | 16.34 | 17.06 | 1,062,559 | -0.25(-1.45%) |
Apr 26, 2021 | 16.84 | 18.04 | 16.84 | 17.31 | 453,206 | +0.68(+4.10%) |
Apr 23, 2021 | 15.89 | 16.73 | 15.68 | 16.63 | 994,865 | +0.88(+5.56%) |
Apr 22, 2021 | 16.42 | 16.64 | 15.56 | 15.75 | 320,596 | -0.64(-3.91%) |
Apr 21, 2021 | 15.60 | 16.84 | 15.45 | 16.39 | 545,866 | +0.78(+4.99%) |
Apr 20, 2021 | 16.26 | 16.51 | 15.34 | 15.61 | 410,241 | -0.66(-4.04%) |
Apr 19, 2021 | 15.88 | 16.44 | 15.57 | 16.27 | 322,842 | +0.39(+2.45%) |
Apr 16, 2021 | 15.38 | 16.55 | 15.35 | 15.88 | 582,402 | +0.74(+4.88%) |
Apr 15, 2021 | 15.42 | 16.43 | 14.61 | 15.14 | 951,792 | -0.15(-1.01%) |
Apr 14, 2021 | 15.24 | 15.46 | 15.05 | 15.30 | 277,618 | +0.12(+0.80%) |
Apr 13, 2021 | 15.47 | 15.47 | 14.79 | 15.17 | 1,129,614 | -0.43(-2.76%) |
Apr 12, 2021 | 15.04 | 15.70 | 14.74 | 15.60 | 643,056 | +0.38(+2.51%) |
Apr 09, 2021 | 15.03 | 15.39 | 15.00 | 15.22 | 204,937 | +0.10(+0.64%) |
Apr 08, 2021 | 14.93 | 15.13 | 14.64 | 15.13 | 264,373 | +0.23(+1.52%) |
Apr 07, 2021 | 15.04 | 15.04 | 14.73 | 14.90 | 231,742 | -0.11(-0.70%) |
Apr 06, 2021 | 15.82 | 15.89 | 14.94 | 15.00 | 362,544 | -0.89(-5.62%) |
Apr 05, 2021 | 15.74 | 16.77 | 15.74 | 15.90 | 566,266 | +0.29(+1.87%) |