Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 11.51 | 12.15 | 11.01 | 11.78 | 1,054,437 | +0.22(+1.90%) |
Jun 29, 2021 | 12.68 | 12.68 | 11.56 | 11.56 | 583,198 | -0.90(-7.22%) |
Jun 28, 2021 | 12.78 | 13.10 | 12.11 | 12.46 | 480,724 | -0.19(-1.50%) |
Jun 25, 2021 | 13.62 | 13.79 | 12.40 | 12.65 | 771,700 | -1.09(-7.93%) |
Jun 24, 2021 | 13.65 | 14.06 | 13.05 | 13.74 | 485,308 | +0.23(+1.70%) |
Jun 23, 2021 | 12.48 | 13.75 | 12.40 | 13.51 | 702,759 | +1.13(+9.13%) |
Jun 22, 2021 | 12.15 | 12.63 | 11.67 | 12.38 | 486,815 | +0.17(+1.39%) |
Jun 21, 2021 | 13.50 | 13.65 | 12.00 | 12.21 | 723,225 | -1.07(-8.06%) |
Jun 18, 2021 | 13.62 | 14.01 | 13.24 | 13.28 | 478,800 | -0.68(-4.87%) |
Jun 17, 2021 | 13.78 | 14.59 | 13.63 | 13.96 | 613,295 | +0.18(+1.31%) |
Jun 16, 2021 | 13.69 | 14.60 | 13.22 | 13.78 | 539,301 | +0.23(+1.70%) |
Jun 15, 2021 | 13.40 | 13.65 | 12.90 | 13.55 | 602,645 | +0.03(+0.22%) |
Jun 14, 2021 | 14.24 | 14.28 | 13.05 | 13.52 | 742,798 | +0.06(+0.45%) |
Jun 11, 2021 | 14.07 | 14.44 | 13.15 | 13.46 | 540,616 | -0.58(-4.13%) |
Jun 10, 2021 | 15.44 | 15.50 | 13.51 | 14.04 | 808,692 | -1.58(-10.12%) |
Jun 09, 2021 | 15.48 | 16.28 | 15.28 | 15.62 | 886,228 | -0.23(-1.45%) |
Jun 08, 2021 | 13.10 | 15.99 | 13.08 | 15.85 | 1,362,994 | +2.71(+20.62%) |
Jun 07, 2021 | 13.58 | 13.80 | 13.04 | 13.14 | 668,839 | -0.44(-3.24%) |
Jun 04, 2021 | 13.56 | 13.96 | 13.33 | 13.58 | 505,569 | -0.01(-0.07%) |
Jun 03, 2021 | 14.02 | 14.09 | 13.16 | 13.59 | 703,429 | -0.73(-5.10%) |
Jun 02, 2021 | 12.81 | 14.48 | 12.73 | 14.32 | 933,480 | +1.63(+12.84%) |
Jun 01, 2021 | 12.97 | 13.40 | 12.10 | 12.69 | 590,526 | -0.19(-1.48%) |
May 28, 2021 | 12.15 | 13.75 | 12.15 | 12.88 | 1,198,240 | +0.74(+6.10%) |
May 27, 2021 | 10.94 | 12.32 | 10.51 | 12.14 | 954,984 | +1.14(+10.36%) |
May 26, 2021 | 11.55 | 12.10 | 10.93 | 11.00 | 1,375,842 | -0.64(-5.50%) |
May 25, 2021 | 11.84 | 12.87 | 11.57 | 11.64 | 1,472,834 | +0.38(+3.37%) |
May 24, 2021 | 12.64 | 12.92 | 10.72 | 11.26 | 1,824,399 | -1.45(-11.41%) |
May 21, 2021 | 12.60 | 13.44 | 11.68 | 12.71 | 2,735,244 | +0.58(+4.78%) |
May 20, 2021 | 10.61 | 12.64 | 10.33 | 12.13 | 3,622,598 | +1.80(+17.42%) |
May 19, 2021 | 8.540 | 10.69 | 8.500 | 10.33 | 4,785,641 | +1.47(+16.59%) |
May 18, 2021 | 7.910 | 9.192 | 7.850 | 8.860 | 1,363,248 | +1.13(+14.62%) |
May 17, 2021 | 8.820 | 9.530 | 7.650 | 7.730 | 2,776,088 | -1.05(-11.96%) |
May 14, 2021 | 7.300 | 9.160 | 7.300 | 8.780 | 14,893,912 | +2.27(+34.87%) |
May 13, 2021 | 7.000 | 7.120 | 6.160 | 6.510 | 1,742,719 | -0.37(-5.38%) |
May 12, 2021 | 7.130 | 7.310 | 6.800 | 6.880 | 995,549 | -0.20(-2.82%) |
May 11, 2021 | 6.681 | 7.380 | 6.681 | 7.080 | 1,032,171 | -0.36(-4.84%) |
May 10, 2021 | 8.210 | 8.280 | 7.340 | 7.440 | 1,173,182 | -0.84(-10.14%) |
May 07, 2021 | 8.360 | 8.710 | 8.190 | 8.280 | 409,549 | +0.05(+0.61%) |
May 06, 2021 | 8.320 | 8.495 | 7.910 | 8.230 | 493,046 | -0.17(-2.02%) |
May 05, 2021 | 8.880 | 9.000 | 8.250 | 8.400 | 453,845 | -0.37(-4.22%) |
May 04, 2021 | 9.440 | 9.440 | 8.480 | 8.770 | 524,169 | -0.65(-6.90%) |
May 03, 2021 | 9.970 | 10.45 | 9.350 | 9.420 | 635,064 | -0.29(-2.99%) |
Apr 30, 2021 | 9.650 | 9.860 | 9.310 | 9.710 | 475,000 | -0.01(-0.10%) |
Apr 29, 2021 | 9.800 | 9.860 | 9.320 | 9.720 | 522,913 | +0.00(+0.00%) |
Apr 28, 2021 | 9.460 | 9.780 | 9.100 | 9.720 | 662,681 | +0.16(+1.67%) |
Apr 27, 2021 | 9.950 | 9.950 | 9.090 | 9.560 | 663,391 | +0.01(+0.10%) |
Apr 26, 2021 | 8.870 | 9.740 | 8.590 | 9.550 | 731,416 | +0.77(+8.77%) |
Apr 23, 2021 | 8.600 | 9.197 | 8.350 | 8.780 | 928,800 | +0.16(+1.86%) |
Apr 22, 2021 | 8.680 | 9.150 | 8.350 | 8.620 | 1,033,551 | -0.03(-0.35%) |
Apr 21, 2021 | 7.510 | 9.040 | 7.400 | 8.650 | 1,583,986 | +1.12(+14.87%) |
Apr 20, 2021 | 8.000 | 8.250 | 7.530 | 7.530 | 1,386,033 | -0.72(-8.73%) |
Apr 19, 2021 | 11.17 | 11.29 | 8.100 | 8.250 | 3,382,555 | -1.72(-17.25%) |
Apr 16, 2021 | 8.980 | 10.36 | 7.790 | 9.970 | 7,482,300 | +1.29(+14.86%) |
Apr 15, 2021 | 8.750 | 9.330 | 8.410 | 8.680 | 2,345,161 | -0.32(-3.56%) |
Apr 14, 2021 | 10.85 | 11.43 | 8.520 | 9.000 | 7,096,688 | -2.84(-23.99%) |
Apr 13, 2021 | 14.34 | 14.34 | 11.68 | 11.84 | 1,677,444 | -1.61(-11.97%) |
Apr 12, 2021 | 14.35 | 14.93 | 13.35 | 13.45 | 1,209,653 | -1.05(-7.24%) |
Apr 09, 2021 | 15.42 | 15.50 | 14.22 | 14.50 | 1,042,700 | -0.34(-2.29%) |
Apr 08, 2021 | 16.01 | 16.31 | 14.41 | 14.84 | 1,472,812 | -1.41(-8.68%) |
Apr 07, 2021 | 16.53 | 17.00 | 16.06 | 16.25 | 350,069 | -0.36(-2.17%) |
Apr 06, 2021 | 17.10 | 17.42 | 16.29 | 16.61 | 327,839 | -0.67(-3.88%) |
Apr 05, 2021 | 17.81 | 18.00 | 16.06 | 17.28 | 380,441 | +0.02(+0.12%) |