Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 12.85 | 12.85 | 12.50 | 12.51 | 74,661 | -0.22(-1.73%) |
Jun 29, 2021 | 12.86 | 12.99 | 12.71 | 12.73 | 59,609 | -0.12(-0.93%) |
Jun 28, 2021 | 13.02 | 13.20 | 12.78 | 12.85 | 95,766 | -0.22(-1.68%) |
Jun 25, 2021 | 13.40 | 13.82 | 12.93 | 13.07 | 508,570 | -0.59(-4.32%) |
Jun 24, 2021 | 13.35 | 13.66 | 13.22 | 13.66 | 73,639 | +0.36(+2.71%) |
Jun 23, 2021 | 13.20 | 13.43 | 13.07 | 13.30 | 68,998 | +0.16(+1.22%) |
Jun 22, 2021 | 13.18 | 13.35 | 12.77 | 13.14 | 83,486 | -0.13(-0.98%) |
Jun 21, 2021 | 13.16 | 13.45 | 13.01 | 13.27 | 65,984 | +0.32(+2.47%) |
Jun 18, 2021 | 13.55 | 13.80 | 12.68 | 12.95 | 253,771 | -0.70(-5.13%) |
Jun 17, 2021 | 14.56 | 14.56 | 13.50 | 13.65 | 114,948 | -0.91(-6.25%) |
Jun 16, 2021 | 14.43 | 14.78 | 14.20 | 14.56 | 105,889 | +0.03(+0.21%) |
Jun 15, 2021 | 14.45 | 14.74 | 14.32 | 14.53 | 124,254 | +0.12(+0.83%) |
Jun 14, 2021 | 14.01 | 14.49 | 14.01 | 14.41 | 124,367 | +0.14(+0.98%) |
Jun 11, 2021 | 14.07 | 14.40 | 14.05 | 14.27 | 57,773 | +0.25(+1.78%) |
Jun 10, 2021 | 14.11 | 14.25 | 13.95 | 14.02 | 69,197 | -0.04(-0.28%) |
Jun 09, 2021 | 14.21 | 14.43 | 13.95 | 14.06 | 68,367 | -0.23(-1.61%) |
Jun 08, 2021 | 13.68 | 14.39 | 13.51 | 14.29 | 143,596 | +0.49(+3.55%) |
Jun 07, 2021 | 14.01 | 14.10 | 13.43 | 13.80 | 171,543 | -0.20(-1.43%) |
Jun 04, 2021 | 15.00 | 15.01 | 13.99 | 14.00 | 143,475 | -1.00(-6.67%) |
Jun 03, 2021 | 15.39 | 15.96 | 14.93 | 15.00 | 186,853 | -0.48(-3.10%) |
Jun 02, 2021 | 15.65 | 15.76 | 15.30 | 15.48 | 64,806 | -0.05(-0.32%) |
Jun 01, 2021 | 15.59 | 15.81 | 15.13 | 15.53 | 139,658 | -0.04(-0.26%) |
May 28, 2021 | 15.16 | 15.57 | 14.77 | 15.57 | 75,464 | +0.47(+3.11%) |
May 27, 2021 | 15.35 | 15.49 | 15.02 | 15.10 | 49,021 | -0.12(-0.79%) |
May 26, 2021 | 15.37 | 15.41 | 15.00 | 15.22 | 60,792 | -0.01(-0.07%) |
May 25, 2021 | 16.00 | 16.28 | 15.21 | 15.23 | 104,249 | -0.89(-5.52%) |
May 24, 2021 | 15.16 | 16.20 | 15.00 | 16.12 | 185,938 | +1.21(+8.12%) |
May 21, 2021 | 14.62 | 15.34 | 14.54 | 14.91 | 167,475 | +0.38(+2.62%) |
May 20, 2021 | 14.38 | 14.55 | 14.14 | 14.53 | 51,314 | +0.11(+0.76%) |
May 19, 2021 | 14.04 | 14.46 | 13.91 | 14.42 | 36,180 | -0.04(-0.28%) |
May 18, 2021 | 13.91 | 14.53 | 13.91 | 14.46 | 107,227 | +0.42(+2.99%) |
May 17, 2021 | 13.90 | 14.09 | 13.84 | 14.04 | 43,456 | +0.01(+0.07%) |
May 14, 2021 | 13.85 | 14.19 | 13.84 | 14.03 | 30,324 | +0.13(+0.94%) |
May 13, 2021 | 13.40 | 14.04 | 13.40 | 13.90 | 55,966 | +0.51(+3.81%) |
May 12, 2021 | 13.50 | 13.78 | 13.24 | 13.39 | 64,042 | -0.13(-0.96%) |
May 11, 2021 | 13.81 | 14.09 | 13.49 | 13.52 | 42,596 | -0.35(-2.52%) |
May 10, 2021 | 14.07 | 14.30 | 13.73 | 13.87 | 40,690 | -0.12(-0.86%) |
May 07, 2021 | 13.90 | 14.08 | 13.81 | 13.99 | 48,943 | +0.07(+0.50%) |
May 06, 2021 | 13.50 | 13.96 | 13.39 | 13.92 | 65,567 | +0.44(+3.26%) |
May 05, 2021 | 13.27 | 13.59 | 13.15 | 13.48 | 157,829 | +0.28(+2.12%) |
May 04, 2021 | 13.31 | 13.50 | 13.20 | 13.20 | 57,813 | -0.05(-0.38%) |
May 03, 2021 | 13.11 | 13.45 | 13.11 | 13.25 | 76,486 | +0.30(+2.32%) |
Apr 30, 2021 | 12.82 | 13.13 | 12.68 | 12.95 | 81,900 | -0.04(-0.31%) |
Apr 29, 2021 | 13.09 | 13.46 | 12.95 | 12.99 | 38,081 | -0.21(-1.59%) |
Apr 28, 2021 | 13.22 | 13.30 | 12.98 | 13.20 | 27,665 | +0.04(+0.30%) |
Apr 27, 2021 | 13.12 | 13.45 | 13.04 | 13.16 | 51,172 | -0.01(-0.08%) |
Apr 26, 2021 | 13.40 | 13.64 | 13.15 | 13.17 | 65,593 | -0.25(-1.86%) |
Apr 23, 2021 | 13.20 | 13.67 | 13.10 | 13.42 | 65,100 | +0.27(+2.05%) |
Apr 22, 2021 | 13.46 | 13.55 | 13.14 | 13.15 | 27,125 | -0.35(-2.59%) |
Apr 21, 2021 | 13.35 | 13.59 | 13.35 | 13.50 | 39,264 | +0.06(+0.45%) |
Apr 20, 2021 | 13.70 | 13.82 | 13.19 | 13.44 | 30,154 | -0.36(-2.61%) |
Apr 19, 2021 | 14.11 | 14.11 | 13.59 | 13.80 | 39,815 | -0.27(-1.92%) |
Apr 16, 2021 | 14.09 | 14.29 | 13.89 | 14.07 | 34,700 | +0.07(+0.50%) |
Apr 15, 2021 | 14.08 | 14.08 | 13.68 | 14.00 | 27,394 | +0.06(+0.43%) |
Apr 14, 2021 | 13.98 | 14.39 | 13.90 | 13.94 | 26,099 | -0.05(-0.36%) |
Apr 13, 2021 | 14.12 | 14.14 | 13.95 | 13.99 | 29,689 | -0.24(-1.69%) |
Apr 12, 2021 | 14.45 | 14.45 | 14.12 | 14.23 | 24,972 | -0.14(-0.97%) |
Apr 09, 2021 | 14.50 | 14.54 | 14.33 | 14.37 | 32,300 | -0.02(-0.14%) |
Apr 08, 2021 | 14.24 | 14.44 | 14.14 | 14.39 | 22,973 | +0.15(+1.05%) |
Apr 07, 2021 | 14.49 | 14.49 | 14.08 | 14.24 | 32,753 | -0.25(-1.73%) |
Apr 06, 2021 | 14.49 | 14.68 | 14.36 | 14.49 | 52,950 | +0.03(+0.21%) |
Apr 05, 2021 | 14.33 | 14.51 | 14.16 | 14.46 | 64,710 | +0.26(+1.83%) |