Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 13.06 | 13.25 | 12.79 | 12.96 | 2,294,002 | -0.11(-0.84%) |
Jun 29, 2021 | 13.56 | 13.61 | 13.00 | 13.07 | 3,649,153 | -0.56(-4.11%) |
Jun 28, 2021 | 14.40 | 14.40 | 13.60 | 13.63 | 2,667,476 | -0.67(-4.69%) |
Jun 25, 2021 | 14.44 | 14.84 | 14.18 | 14.30 | 3,108,946 | -0.14(-0.97%) |
Jun 24, 2021 | 14.06 | 14.75 | 14.00 | 14.44 | 2,970,108 | +0.49(+3.51%) |
Jun 23, 2021 | 13.95 | 14.05 | 13.62 | 13.95 | 2,008,559 | -0.06(-0.43%) |
Jun 22, 2021 | 13.31 | 14.09 | 13.31 | 14.01 | 3,612,376 | +0.61(+4.55%) |
Jun 21, 2021 | 12.84 | 13.50 | 12.76 | 13.40 | 3,191,462 | +0.40(+3.08%) |
Jun 18, 2021 | 12.60 | 13.01 | 12.45 | 13.00 | 4,993,029 | +0.36(+2.85%) |
Jun 17, 2021 | 12.60 | 12.90 | 12.45 | 12.64 | 1,974,668 | +0.01(+0.08%) |
Jun 16, 2021 | 12.35 | 12.80 | 12.34 | 12.63 | 2,507,167 | +0.30(+2.43%) |
Jun 15, 2021 | 12.76 | 12.76 | 12.09 | 12.33 | 2,480,347 | -0.31(-2.45%) |
Jun 14, 2021 | 12.87 | 12.94 | 12.54 | 12.64 | 1,644,133 | -0.22(-1.71%) |
Jun 11, 2021 | 12.70 | 12.89 | 12.44 | 12.86 | 2,259,572 | +0.20(+1.58%) |
Jun 10, 2021 | 12.82 | 12.91 | 12.60 | 12.66 | 1,647,791 | -0.02(-0.16%) |
Jun 09, 2021 | 12.57 | 13.04 | 12.52 | 12.68 | 3,159,789 | +0.20(+1.60%) |
Jun 08, 2021 | 12.90 | 12.98 | 12.36 | 12.48 | 2,385,649 | -0.40(-3.11%) |
Jun 07, 2021 | 12.70 | 13.00 | 12.36 | 12.88 | 3,241,430 | +0.40(+3.21%) |
Jun 04, 2021 | 12.97 | 13.30 | 12.38 | 12.48 | 3,894,107 | -0.32(-2.50%) |
Jun 03, 2021 | 13.85 | 14.07 | 12.79 | 12.80 | 5,700,835 | -1.07(-7.71%) |
Jun 02, 2021 | 14.15 | 14.41 | 13.78 | 13.87 | 3,190,780 | -0.27(-1.91%) |
Jun 01, 2021 | 14.75 | 14.79 | 13.86 | 14.14 | 2,753,731 | -0.38(-2.62%) |
May 28, 2021 | 14.33 | 15.00 | 14.26 | 14.52 | 4,084,271 | +0.28(+1.97%) |
May 27, 2021 | 14.07 | 14.29 | 13.83 | 14.24 | 3,419,454 | +0.11(+0.78%) |
May 26, 2021 | 13.39 | 14.37 | 13.30 | 14.13 | 4,349,008 | +0.88(+6.64%) |
May 25, 2021 | 12.90 | 13.43 | 12.81 | 13.25 | 3,112,503 | +0.60(+4.74%) |
May 24, 2021 | 13.15 | 13.30 | 12.63 | 12.65 | 2,947,073 | -0.39(-2.99%) |
May 21, 2021 | 13.13 | 13.37 | 12.89 | 13.04 | 4,043,341 | +0.22(+1.72%) |
May 20, 2021 | 12.85 | 13.05 | 12.69 | 12.82 | 1,777,838 | +0.00(+0.00%) |
May 19, 2021 | 12.74 | 13.19 | 12.69 | 12.82 | 2,606,902 | -0.23(-1.76%) |
May 18, 2021 | 12.20 | 13.43 | 12.20 | 13.05 | 3,998,357 | +0.76(+6.18%) |
May 17, 2021 | 12.14 | 12.30 | 11.85 | 12.29 | 3,929,063 | +0.37(+3.10%) |
May 14, 2021 | 11.02 | 11.97 | 11.02 | 11.92 | 5,467,824 | +0.96(+8.76%) |
May 13, 2021 | 11.64 | 11.91 | 10.81 | 10.96 | 5,969,514 | -0.33(-2.92%) |
May 12, 2021 | 11.05 | 11.74 | 11.00 | 11.29 | 7,475,222 | +0.06(+0.53%) |
May 11, 2021 | 9.760 | 11.34 | 9.720 | 11.23 | 10,160,570 | +1.23(+12.30%) |
May 10, 2021 | 10.42 | 10.49 | 9.905 | 10.00 | 5,139,334 | -0.14(-1.43%) |
May 07, 2021 | 10.68 | 10.81 | 10.03 | 10.14 | 14,428,882 | -2.20(-17.79%) |
May 06, 2021 | 13.24 | 13.25 | 12.02 | 12.34 | 9,517,844 | +0.07(+0.57%) |
May 05, 2021 | 12.31 | 12.49 | 12.04 | 12.27 | 3,364,771 | +0.08(+0.66%) |
May 04, 2021 | 12.52 | 12.61 | 11.93 | 12.19 | 3,478,120 | -0.37(-2.95%) |
May 03, 2021 | 13.56 | 13.57 | 12.53 | 12.56 | 4,908,096 | -0.71(-5.35%) |
Apr 30, 2021 | 12.47 | 13.82 | 12.33 | 13.27 | 10,889,000 | +1.19(+9.85%) |
Apr 29, 2021 | 12.41 | 12.41 | 11.98 | 12.08 | 3,084,728 | -0.27(-2.19%) |
Apr 28, 2021 | 12.39 | 12.50 | 12.18 | 12.35 | 2,225,954 | -0.04(-0.32%) |
Apr 27, 2021 | 13.15 | 13.20 | 12.37 | 12.39 | 6,448,791 | -0.73(-5.56%) |
Apr 26, 2021 | 12.65 | 13.16 | 12.49 | 13.12 | 2,298,896 | +0.63(+5.04%) |
Apr 23, 2021 | 12.70 | 12.92 | 12.44 | 12.49 | 3,740,300 | -0.13(-1.03%) |
Apr 22, 2021 | 12.52 | 12.81 | 12.26 | 12.62 | 2,704,896 | +0.18(+1.45%) |
Apr 21, 2021 | 11.78 | 12.49 | 11.61 | 12.44 | 2,522,124 | +0.57(+4.80%) |
Apr 20, 2021 | 11.94 | 12.06 | 11.60 | 11.87 | 1,570,428 | -0.09(-0.75%) |
Apr 19, 2021 | 12.20 | 12.44 | 11.92 | 11.96 | 2,279,815 | -0.39(-3.16%) |
Apr 16, 2021 | 12.66 | 12.66 | 12.34 | 12.35 | 1,453,000 | -0.25(-1.98%) |
Apr 15, 2021 | 12.70 | 12.84 | 12.48 | 12.60 | 1,245,137 | +0.01(+0.08%) |
Apr 14, 2021 | 12.79 | 12.94 | 12.56 | 12.59 | 1,264,923 | -0.20(-1.56%) |
Apr 13, 2021 | 12.76 | 12.84 | 12.48 | 12.79 | 1,016,400 | +0.15(+1.19%) |
Apr 12, 2021 | 12.73 | 12.73 | 12.46 | 12.64 | 1,191,657 | -0.16(-1.25%) |
Apr 09, 2021 | 13.00 | 13.01 | 12.69 | 12.80 | 1,158,300 | -0.16(-1.23%) |
Apr 08, 2021 | 12.85 | 13.11 | 12.78 | 12.96 | 1,252,377 | +0.31(+2.45%) |
Apr 07, 2021 | 12.97 | 12.97 | 12.63 | 12.65 | 960,985 | -0.18(-1.40%) |
Apr 06, 2021 | 13.00 | 13.08 | 12.81 | 12.83 | 1,029,463 | -0.17(-1.31%) |
Apr 05, 2021 | 13.19 | 13.21 | 12.94 | 13.00 | 1,086,101 | -0.14(-1.07%) |