Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 11.47 | 11.53 | 11.17 | 11.33 | 500,923 | -0.08(-0.70%) |
Jun 29, 2021 | 11.98 | 12.01 | 11.37 | 11.41 | 532,737 | -0.51(-4.28%) |
Jun 28, 2021 | 11.55 | 11.96 | 11.53 | 11.92 | 656,464 | +0.45(+3.92%) |
Jun 25, 2021 | 11.32 | 11.71 | 11.29 | 11.47 | 6,824,546 | +0.22(+1.96%) |
Jun 24, 2021 | 11.25 | 11.35 | 11.13 | 11.25 | 995,421 | +0.02(+0.18%) |
Jun 23, 2021 | 11.34 | 11.50 | 11.18 | 11.23 | 1,386,797 | -0.08(-0.71%) |
Jun 22, 2021 | 12.12 | 12.12 | 11.24 | 11.31 | 953,279 | -0.56(-4.72%) |
Jun 21, 2021 | 12.10 | 12.20 | 11.80 | 11.87 | 806,702 | -0.05(-0.42%) |
Jun 18, 2021 | 11.83 | 12.23 | 11.76 | 11.92 | 1,436,655 | -0.23(-1.89%) |
Jun 17, 2021 | 11.89 | 12.29 | 11.87 | 12.15 | 429,678 | +0.20(+1.67%) |
Jun 16, 2021 | 11.96 | 12.11 | 11.52 | 11.95 | 608,294 | -0.09(-0.75%) |
Jun 15, 2021 | 12.30 | 12.38 | 11.91 | 12.04 | 604,132 | -0.25(-2.03%) |
Jun 14, 2021 | 12.44 | 12.54 | 12.16 | 12.29 | 883,495 | -0.05(-0.41%) |
Jun 11, 2021 | 12.53 | 12.73 | 12.27 | 12.34 | 328,150 | -0.07(-0.56%) |
Jun 10, 2021 | 12.58 | 12.78 | 12.30 | 12.41 | 493,195 | -0.16(-1.27%) |
Jun 09, 2021 | 13.13 | 13.18 | 12.42 | 12.57 | 1,253,833 | -0.40(-3.08%) |
Jun 08, 2021 | 13.00 | 13.06 | 12.66 | 12.97 | 735,689 | +0.06(+0.46%) |
Jun 07, 2021 | 12.72 | 13.18 | 12.63 | 12.91 | 1,116,178 | +0.27(+2.14%) |
Jun 04, 2021 | 12.59 | 12.89 | 12.49 | 12.64 | 476,779 | +0.15(+1.20%) |
Jun 03, 2021 | 12.50 | 12.66 | 12.33 | 12.49 | 386,557 | -0.05(-0.40%) |
Jun 02, 2021 | 12.25 | 12.54 | 12.15 | 12.54 | 648,144 | +0.30(+2.45%) |
Jun 01, 2021 | 12.53 | 12.61 | 12.21 | 12.24 | 480,427 | -0.28(-2.24%) |
May 28, 2021 | 11.89 | 12.68 | 11.82 | 12.52 | 712,500 | +0.67(+5.65%) |
May 27, 2021 | 11.43 | 11.87 | 11.09 | 11.85 | 675,852 | +0.43(+3.77%) |
May 26, 2021 | 11.34 | 11.56 | 11.22 | 11.42 | 847,701 | +0.06(+0.53%) |
May 25, 2021 | 11.40 | 11.69 | 11.28 | 11.36 | 481,377 | -0.16(-1.39%) |
May 24, 2021 | 11.71 | 11.79 | 11.39 | 11.52 | 503,612 | -0.21(-1.79%) |
May 21, 2021 | 11.89 | 11.97 | 11.65 | 11.73 | 686,841 | -0.09(-0.76%) |
May 20, 2021 | 11.54 | 11.85 | 11.37 | 11.82 | 796,217 | +0.14(+1.20%) |
May 19, 2021 | 11.68 | 12.14 | 11.44 | 11.68 | 952,904 | -0.35(-2.91%) |
May 18, 2021 | 12.08 | 12.46 | 11.95 | 12.03 | 946,388 | -0.07(-0.58%) |
May 17, 2021 | 12.14 | 12.39 | 12.00 | 12.10 | 540,927 | -0.04(-0.33%) |
May 14, 2021 | 12.17 | 12.37 | 11.93 | 12.14 | 672,941 | +0.03(+0.25%) |
May 13, 2021 | 12.59 | 12.85 | 11.85 | 12.11 | 581,395 | -0.37(-2.96%) |
May 12, 2021 | 12.45 | 12.75 | 12.35 | 12.48 | 688,990 | -0.07(-0.56%) |
May 11, 2021 | 11.32 | 12.70 | 11.29 | 12.55 | 1,312,315 | +0.51(+4.24%) |
May 10, 2021 | 12.48 | 12.65 | 12.01 | 12.04 | 1,106,493 | -0.44(-3.53%) |
May 07, 2021 | 12.43 | 12.74 | 12.21 | 12.48 | 1,319,170 | +0.43(+3.57%) |
May 06, 2021 | 11.72 | 12.15 | 11.28 | 12.05 | 1,473,254 | +0.08(+0.67%) |
May 05, 2021 | 12.70 | 12.80 | 11.83 | 11.97 | 1,663,907 | -0.02(-0.17%) |
May 04, 2021 | 12.27 | 12.33 | 11.62 | 11.99 | 1,735,759 | -0.50(-4.00%) |
May 03, 2021 | 12.56 | 13.07 | 12.28 | 12.49 | 1,743,500 | -0.08(-0.64%) |
Apr 30, 2021 | 12.36 | 12.98 | 12.29 | 12.57 | 1,865,000 | +0.06(+0.48%) |
Apr 29, 2021 | 12.98 | 13.48 | 12.33 | 12.51 | 7,717,583 | -1.42(-10.19%) |
Apr 28, 2021 | 14.13 | 14.43 | 12.98 | 13.93 | 5,877,384 | -0.92(-6.20%) |
Apr 27, 2021 | 12.89 | 15.95 | 12.79 | 14.85 | 83,765,616 | +3.74(+33.66%) |
Apr 26, 2021 | 10.61 | 11.13 | 10.50 | 11.11 | 686,448 | +0.51(+4.81%) |
Apr 23, 2021 | 10.76 | 10.80 | 10.12 | 10.60 | 1,633,100 | +0.16(+1.53%) |
Apr 22, 2021 | 11.49 | 11.79 | 10.42 | 10.44 | 1,473,055 | -1.40(-11.82%) |
Apr 21, 2021 | 11.05 | 11.84 | 10.90 | 11.84 | 377,010 | +0.82(+7.44%) |
Apr 20, 2021 | 10.90 | 11.27 | 10.81 | 11.02 | 429,862 | +0.12(+1.10%) |
Apr 19, 2021 | 11.22 | 11.49 | 10.89 | 10.90 | 362,670 | -0.38(-3.37%) |
Apr 16, 2021 | 11.49 | 11.53 | 10.90 | 11.28 | 489,400 | -0.29(-2.51%) |
Apr 15, 2021 | 11.85 | 12.09 | 11.39 | 11.57 | 885,573 | -0.18(-1.53%) |
Apr 14, 2021 | 11.36 | 12.00 | 11.08 | 11.75 | 492,251 | +0.39(+3.43%) |
Apr 13, 2021 | 11.73 | 11.79 | 10.90 | 11.36 | 620,872 | -0.35(-2.99%) |
Apr 12, 2021 | 12.01 | 12.04 | 11.51 | 11.71 | 509,626 | -0.33(-2.74%) |
Apr 09, 2021 | 12.46 | 12.60 | 12.02 | 12.04 | 386,800 | -0.49(-3.91%) |
Apr 08, 2021 | 12.50 | 12.78 | 12.28 | 12.53 | 399,290 | +0.18(+1.46%) |
Apr 07, 2021 | 12.44 | 12.84 | 12.35 | 12.35 | 447,511 | -0.15(-1.20%) |
Apr 06, 2021 | 12.64 | 12.83 | 12.42 | 12.50 | 446,157 | -0.24(-1.88%) |
Apr 05, 2021 | 12.52 | 12.85 | 12.48 | 12.74 | 543,521 | +0.45(+3.66%) |