Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 13.25 | 13.42 | 13.25 | 13.37 | 659,449 | +0.16(+1.24%) |
Jun 29, 2021 | 13.38 | 13.43 | 13.20 | 13.21 | 656,163 | -0.06(-0.48%) |
Jun 28, 2021 | 13.73 | 13.73 | 13.22 | 13.27 | 1,137,462 | -0.46(-3.37%) |
Jun 25, 2021 | 13.71 | 13.76 | 13.66 | 13.74 | 696,040 | +0.05(+0.40%) |
Jun 24, 2021 | 13.63 | 13.69 | 13.49 | 13.68 | 602,477 | +0.12(+0.87%) |
Jun 23, 2021 | 13.63 | 13.80 | 13.54 | 13.56 | 844,832 | +0.06(+0.47%) |
Jun 22, 2021 | 13.37 | 13.55 | 13.25 | 13.50 | 839,340 | +0.08(+0.61%) |
Jun 21, 2021 | 12.98 | 13.44 | 12.98 | 13.42 | 904,853 | +0.54(+4.23%) |
Jun 18, 2021 | 13.02 | 13.14 | 12.86 | 12.88 | 1,005,429 | -0.36(-2.75%) |
Jun 17, 2021 | 13.73 | 13.82 | 13.06 | 13.24 | 1,146,153 | -0.51(-3.73%) |
Jun 16, 2021 | 13.79 | 13.90 | 13.62 | 13.75 | 753,409 | -0.06(-0.46%) |
Jun 15, 2021 | 13.62 | 13.83 | 13.62 | 13.82 | 841,561 | +0.27(+1.99%) |
Jun 14, 2021 | 13.69 | 13.76 | 13.45 | 13.55 | 560,820 | -0.07(-0.53%) |
Jun 11, 2021 | 13.70 | 13.76 | 13.60 | 13.62 | 470,544 | -0.01(-0.07%) |
Jun 10, 2021 | 13.82 | 13.89 | 13.47 | 13.63 | 857,303 | -0.03(-0.20%) |
Jun 09, 2021 | 13.77 | 13.84 | 13.64 | 13.65 | 820,861 | -0.07(-0.52%) |
Jun 08, 2021 | 13.58 | 13.75 | 13.40 | 13.73 | 1,168,141 | +0.12(+0.86%) |
Jun 07, 2021 | 13.66 | 13.73 | 13.59 | 13.61 | 866,811 | -0.03(-0.20%) |
Jun 04, 2021 | 13.69 | 13.72 | 13.45 | 13.64 | 693,031 | +0.08(+0.60%) |
Jun 03, 2021 | 13.46 | 13.63 | 13.36 | 13.55 | 969,250 | +0.04(+0.27%) |
Jun 02, 2021 | 13.32 | 13.57 | 13.17 | 13.52 | 1,638,468 | +0.26(+1.97%) |
Jun 01, 2021 | 13.00 | 13.27 | 13.00 | 13.26 | 1,671,029 | +0.52(+4.09%) |
May 28, 2021 | 12.82 | 12.82 | 12.68 | 12.74 | 445,639 | +0.02(+0.14%) |
May 27, 2021 | 12.74 | 12.87 | 12.66 | 12.72 | 790,596 | +0.01(+0.07%) |
May 26, 2021 | 12.58 | 12.74 | 12.54 | 12.71 | 701,009 | +0.14(+1.14%) |
May 25, 2021 | 12.84 | 12.84 | 12.55 | 12.57 | 717,014 | -0.27(-2.10%) |
May 24, 2021 | 12.83 | 12.86 | 12.66 | 12.84 | 727,789 | +0.11(+0.85%) |
May 21, 2021 | 12.84 | 12.91 | 12.72 | 12.73 | 635,719 | +0.04(+0.28%) |
May 20, 2021 | 12.72 | 12.75 | 12.51 | 12.69 | 618,975 | -0.01(-0.07%) |
May 19, 2021 | 12.70 | 12.85 | 12.53 | 12.70 | 1,036,812 | -0.32(-2.48%) |
May 18, 2021 | 13.33 | 13.36 | 13.01 | 13.02 | 987,992 | -0.31(-2.29%) |
May 17, 2021 | 13.02 | 13.33 | 12.95 | 13.33 | 1,081,337 | +0.31(+2.42%) |
May 14, 2021 | 12.76 | 13.07 | 12.76 | 13.02 | 1,049,456 | +0.42(+3.35%) |
May 13, 2021 | 12.64 | 12.86 | 12.42 | 12.59 | 1,097,346 | -0.18(-1.41%) |
May 12, 2021 | 12.79 | 13.16 | 12.72 | 12.77 | 1,273,058 | +0.04(+0.28%) |
May 11, 2021 | 12.81 | 12.95 | 12.60 | 12.74 | 1,516,243 | -0.29(-2.21%) |
May 10, 2021 | 13.21 | 13.40 | 13.02 | 13.02 | 1,862,488 | -0.02(-0.14%) |
May 07, 2021 | 12.68 | 13.06 | 12.61 | 13.04 | 955,468 | +0.26(+2.04%) |
May 06, 2021 | 12.75 | 12.79 | 12.49 | 12.78 | 1,740,110 | +0.04(+0.35%) |
May 05, 2021 | 12.62 | 12.77 | 12.38 | 12.74 | 1,292,385 | +0.42(+3.43%) |
May 04, 2021 | 12.35 | 12.43 | 12.18 | 12.31 | 1,499,671 | +0.00(+0.00%) |
May 03, 2021 | 12.11 | 12.34 | 12.09 | 12.31 | 737,969 | +0.34(+2.85%) |
Apr 30, 2021 | 12.13 | 12.29 | 11.95 | 11.97 | 1,040,981 | -0.31(-2.49%) |
Apr 29, 2021 | 12.33 | 12.46 | 12.14 | 12.28 | 770,494 | +0.11(+0.89%) |
Apr 28, 2021 | 11.84 | 12.22 | 11.84 | 12.17 | 893,170 | +0.41(+3.52%) |
Apr 27, 2021 | 11.69 | 11.80 | 11.61 | 11.76 | 463,179 | +0.13(+1.16%) |
Apr 26, 2021 | 11.49 | 11.70 | 11.49 | 11.62 | 738,699 | +0.08(+0.70%) |
Apr 23, 2021 | 11.41 | 11.58 | 11.37 | 11.54 | 865,648 | +0.13(+1.10%) |
Apr 22, 2021 | 11.62 | 11.63 | 11.38 | 11.42 | 589,475 | -0.15(-1.32%) |
Apr 21, 2021 | 11.27 | 11.58 | 11.20 | 11.57 | 1,077,274 | +0.17(+1.50%) |
Apr 20, 2021 | 11.72 | 11.72 | 11.28 | 11.40 | 1,224,642 | -0.33(-2.84%) |
Apr 19, 2021 | 11.76 | 11.87 | 11.63 | 11.73 | 722,173 | -0.02(-0.15%) |
Apr 16, 2021 | 11.92 | 11.96 | 11.70 | 11.75 | 657,385 | -0.11(-0.91%) |
Apr 15, 2021 | 11.97 | 11.97 | 11.79 | 11.86 | 536,659 | -0.11(-0.90%) |
Apr 14, 2021 | 11.70 | 12.12 | 11.69 | 11.96 | 824,089 | +0.36(+3.10%) |
Apr 13, 2021 | 11.60 | 11.67 | 11.50 | 11.60 | 989,217 | +0.01(+0.08%) |
Apr 12, 2021 | 11.79 | 11.87 | 11.56 | 11.60 | 748,396 | -0.10(-0.85%) |
Apr 09, 2021 | 11.79 | 11.87 | 11.64 | 11.69 | 575,615 | -0.10(-0.84%) |
Apr 08, 2021 | 11.87 | 11.87 | 11.64 | 11.79 | 936,953 | -0.16(-1.35%) |
Apr 07, 2021 | 11.93 | 12.00 | 11.87 | 11.95 | 580,308 | +0.05(+0.45%) |
Apr 06, 2021 | 11.99 | 12.17 | 11.89 | 11.90 | 806,469 | -0.04(-0.30%) |
Apr 05, 2021 | 12.22 | 12.22 | 11.85 | 11.94 | 1,745,632 | -0.30(-2.42%) |