Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 12.81 | 12.83 | 12.59 | 12.61 | 7,730,929 | -0.20(-1.58%) |
Jun 29, 2021 | 12.69 | 12.85 | 12.63 | 12.81 | 5,673,606 | +0.12(+0.97%) |
Jun 28, 2021 | 12.85 | 12.88 | 12.62 | 12.69 | 5,260,229 | -0.17(-1.30%) |
Jun 25, 2021 | 12.70 | 12.91 | 12.65 | 12.86 | 8,615,217 | +0.19(+1.46%) |
Jun 24, 2021 | 12.57 | 12.72 | 12.47 | 12.67 | 6,627,407 | +0.17(+1.34%) |
Jun 23, 2021 | 12.60 | 12.64 | 12.45 | 12.50 | 5,460,987 | -0.04(-0.35%) |
Jun 22, 2021 | 12.71 | 12.71 | 12.45 | 12.55 | 7,369,044 | -0.11(-0.91%) |
Jun 21, 2021 | 12.57 | 12.69 | 12.45 | 12.66 | 7,677,819 | +0.08(+0.63%) |
Jun 18, 2021 | 12.91 | 12.91 | 12.53 | 12.58 | 14,668,971 | -0.36(-2.79%) |
Jun 17, 2021 | 13.35 | 13.40 | 12.88 | 12.94 | 13,913,832 | -0.49(-3.61%) |
Jun 16, 2021 | 13.62 | 13.66 | 13.33 | 13.43 | 6,638,197 | -0.07(-0.52%) |
Jun 15, 2021 | 13.77 | 13.84 | 13.34 | 13.50 | 7,849,891 | -0.29(-2.11%) |
Jun 14, 2021 | 13.88 | 13.93 | 13.73 | 13.79 | 4,863,840 | -0.09(-0.64%) |
Jun 11, 2021 | 13.91 | 13.93 | 13.79 | 13.88 | 4,686,919 | -0.05(-0.38%) |
Jun 10, 2021 | 13.64 | 14.05 | 13.60 | 13.93 | 8,227,253 | +0.30(+2.20%) |
Jun 09, 2021 | 13.66 | 13.73 | 13.59 | 13.63 | 5,639,675 | -0.04(-0.26%) |
Jun 08, 2021 | 13.61 | 13.74 | 13.44 | 13.67 | 6,076,231 | +0.09(+0.65%) |
Jun 07, 2021 | 13.58 | 13.64 | 13.47 | 13.58 | 6,762,104 | +0.00(+0.00%) |
Jun 04, 2021 | 13.62 | 13.66 | 13.47 | 13.58 | 5,807,854 | -0.02(-0.13%) |
Jun 03, 2021 | 13.62 | 13.71 | 13.56 | 13.60 | 5,881,202 | -0.04(-0.32%) |
Jun 02, 2021 | 13.47 | 13.73 | 13.34 | 13.64 | 7,028,467 | +0.18(+1.31%) |
Jun 01, 2021 | 13.47 | 13.57 | 13.37 | 13.47 | 6,196,600 | +0.02(+0.13%) |
May 28, 2021 | 13.41 | 13.53 | 13.33 | 13.45 | 5,142,670 | +0.09(+0.66%) |
May 27, 2021 | 13.39 | 13.47 | 13.31 | 13.36 | 12,068,405 | -0.02(-0.13%) |
May 26, 2021 | 13.24 | 13.39 | 13.12 | 13.38 | 6,122,325 | +0.17(+1.27%) |
May 25, 2021 | 13.52 | 13.54 | 13.17 | 13.21 | 8,651,004 | -0.34(-2.54%) |
May 24, 2021 | 13.56 | 13.71 | 13.49 | 13.55 | 10,310,276 | +0.04(+0.33%) |
May 21, 2021 | 13.68 | 13.81 | 13.49 | 13.51 | 12,198,463 | -0.15(-1.10%) |
May 20, 2021 | 13.62 | 13.76 | 13.47 | 13.66 | 13,141,454 | +0.08(+0.58%) |
May 19, 2021 | 13.97 | 13.97 | 13.54 | 13.58 | 12,746,348 | -0.48(-3.43%) |
May 18, 2021 | 14.11 | 14.15 | 13.84 | 14.06 | 9,483,083 | -0.09(-0.62%) |
May 17, 2021 | 14.00 | 14.27 | 13.97 | 14.15 | 16,914,350 | +0.13(+0.94%) |
May 14, 2021 | 14.05 | 14.11 | 13.80 | 14.02 | 10,522,620 | +0.06(+0.44%) |
May 13, 2021 | 13.63 | 14.06 | 13.62 | 13.96 | 12,300,627 | +0.18(+1.34%) |
May 12, 2021 | 13.32 | 13.89 | 13.29 | 13.77 | 22,858,388 | +0.51(+3.83%) |
May 11, 2021 | 13.09 | 13.58 | 13.01 | 13.27 | 12,637,248 | +0.09(+0.67%) |
May 10, 2021 | 13.13 | 13.56 | 12.97 | 13.18 | 34,289,232 | +0.84(+6.82%) |
May 07, 2021 | 12.11 | 12.35 | 12.07 | 12.34 | 14,528,710 | +0.13(+1.08%) |
May 06, 2021 | 11.93 | 12.21 | 11.77 | 12.21 | 13,708,725 | +0.25(+2.13%) |
May 05, 2021 | 11.74 | 12.00 | 11.65 | 11.95 | 13,720,835 | +0.21(+1.79%) |
May 04, 2021 | 11.82 | 11.95 | 11.62 | 11.74 | 12,106,772 | -0.09(-0.74%) |
May 03, 2021 | 11.62 | 11.87 | 11.56 | 11.83 | 7,477,811 | +0.18(+1.50%) |
Apr 30, 2021 | 11.74 | 11.85 | 11.62 | 11.65 | 7,966,461 | -0.05(-0.45%) |
Apr 29, 2021 | 11.87 | 11.97 | 11.59 | 11.71 | 9,073,911 | -0.09(-0.74%) |
Apr 28, 2021 | 11.68 | 11.85 | 11.64 | 11.79 | 7,237,379 | +0.16(+1.36%) |
Apr 27, 2021 | 11.85 | 11.91 | 11.56 | 11.64 | 20,084,936 | -0.24(-1.99%) |
Apr 26, 2021 | 11.74 | 11.99 | 11.73 | 11.87 | 6,590,542 | +0.17(+1.42%) |
Apr 23, 2021 | 11.72 | 11.79 | 11.58 | 11.71 | 5,560,772 | +0.00(+0.00%) |
Apr 22, 2021 | 11.66 | 11.92 | 11.64 | 11.71 | 8,759,712 | +0.05(+0.45%) |
Apr 21, 2021 | 11.43 | 11.66 | 11.38 | 11.65 | 8,879,261 | +0.17(+1.45%) |
Apr 20, 2021 | 11.53 | 11.57 | 11.36 | 11.49 | 9,853,961 | -0.12(-1.06%) |
Apr 19, 2021 | 11.74 | 11.85 | 11.58 | 11.61 | 10,203,144 | -0.13(-1.12%) |
Apr 16, 2021 | 11.73 | 11.80 | 11.50 | 11.74 | 8,981,100 | +0.11(+0.90%) |
Apr 15, 2021 | 11.58 | 11.77 | 11.52 | 11.64 | 8,619,839 | +0.06(+0.53%) |
Apr 14, 2021 | 11.41 | 11.71 | 11.40 | 11.57 | 10,103,793 | +0.21(+1.85%) |
Apr 13, 2021 | 11.60 | 11.65 | 11.34 | 11.36 | 13,279,476 | -0.25(-2.19%) |
Apr 12, 2021 | 11.77 | 11.78 | 11.57 | 11.62 | 9,047,745 | -0.12(-1.01%) |
Apr 09, 2021 | 11.65 | 11.75 | 11.57 | 11.74 | 10,284,838 | +0.09(+0.79%) |
Apr 08, 2021 | 11.75 | 11.82 | 11.49 | 11.64 | 13,834,151 | -0.09(-0.75%) |
Apr 07, 2021 | 12.15 | 12.16 | 11.71 | 11.73 | 20,091,270 | -0.39(-3.18%) |
Apr 06, 2021 | 12.22 | 12.35 | 12.08 | 12.12 | 9,018,905 | -0.19(-1.57%) |
Apr 05, 2021 | 12.20 | 12.41 | 12.14 | 12.31 | 9,080,295 | +0.13(+1.08%) |