Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 11.28 | 11.30 | 11.16 | 11.19 | 4,544,385 | -0.11(-0.94%) |
Jun 29, 2021 | 11.42 | 11.42 | 11.26 | 11.30 | 5,049,082 | +0.02(+0.16%) |
Jun 28, 2021 | 11.33 | 11.34 | 11.27 | 11.28 | 3,617,285 | +0.05(+0.48%) |
Jun 25, 2021 | 11.18 | 11.28 | 11.16 | 11.23 | 4,104,852 | +0.04(+0.32%) |
Jun 24, 2021 | 11.19 | 11.25 | 11.14 | 11.19 | 5,274,625 | +0.14(+1.29%) |
Jun 23, 2021 | 11.16 | 11.20 | 11.03 | 11.05 | 5,890,414 | -0.36(-3.20%) |
Jun 22, 2021 | 11.35 | 11.46 | 11.31 | 11.42 | 5,018,822 | +0.12(+1.10%) |
Jun 21, 2021 | 11.35 | 11.35 | 11.27 | 11.29 | 7,942,440 | +0.12(+1.03%) |
Jun 18, 2021 | 11.20 | 11.27 | 11.14 | 11.18 | 33,003,300 | -0.20(-1.80%) |
Jun 17, 2021 | 11.36 | 11.43 | 11.35 | 11.38 | 7,723,270 | -0.18(-1.54%) |
Jun 16, 2021 | 11.64 | 11.67 | 11.49 | 11.56 | 9,531,533 | +0.05(+0.46%) |
Jun 15, 2021 | 11.67 | 11.67 | 11.49 | 11.51 | 5,212,995 | -0.15(-1.30%) |
Jun 14, 2021 | 11.67 | 11.68 | 11.61 | 11.66 | 5,792,747 | -0.07(-0.61%) |
Jun 11, 2021 | 11.81 | 11.82 | 11.67 | 11.73 | 2,924,692 | +0.00(+0.00%) |
Jun 10, 2021 | 11.62 | 11.77 | 11.60 | 11.73 | 5,267,001 | +0.12(+1.07%) |
Jun 09, 2021 | 11.75 | 11.76 | 11.59 | 11.60 | 10,336,662 | -0.09(-0.76%) |
Jun 08, 2021 | 11.75 | 11.80 | 11.68 | 11.69 | 4,628,947 | +0.04(+0.31%) |
Jun 07, 2021 | 11.75 | 11.75 | 11.64 | 11.66 | 3,843,508 | -0.05(-0.46%) |
Jun 04, 2021 | 11.67 | 11.75 | 11.62 | 11.71 | 5,891,653 | +0.04(+0.30%) |
Jun 03, 2021 | 11.61 | 11.71 | 11.55 | 11.67 | 7,670,377 | -0.04(-0.30%) |
Jun 02, 2021 | 11.68 | 11.76 | 11.65 | 11.71 | 8,626,538 | +0.01(+0.08%) |
Jun 01, 2021 | 11.80 | 11.83 | 11.69 | 11.70 | 6,629,703 | -0.25(-2.08%) |
May 28, 2021 | 11.91 | 11.99 | 11.87 | 11.95 | 5,474,743 | +0.12(+0.98%) |
May 27, 2021 | 11.76 | 11.85 | 11.75 | 11.83 | 4,405,609 | +0.10(+0.83%) |
May 26, 2021 | 11.82 | 11.88 | 11.74 | 11.74 | 8,306,179 | -0.22(-1.86%) |
May 25, 2021 | 11.94 | 11.96 | 11.86 | 11.96 | 4,775,287 | +0.07(+0.60%) |
May 24, 2021 | 11.93 | 12.02 | 11.87 | 11.89 | 5,788,913 | -0.15(-1.26%) |
May 21, 2021 | 12.15 | 12.16 | 12.04 | 12.04 | 3,832,208 | -0.13(-1.10%) |
May 20, 2021 | 11.96 | 12.21 | 11.95 | 12.17 | 5,683,327 | +0.25(+2.09%) |
May 19, 2021 | 11.83 | 11.94 | 11.80 | 11.92 | 6,395,275 | +0.02(+0.15%) |
May 18, 2021 | 11.91 | 11.99 | 11.85 | 11.91 | 6,866,173 | +0.20(+1.67%) |
May 17, 2021 | 11.73 | 11.78 | 11.67 | 11.71 | 3,838,623 | -0.09(-0.75%) |
May 14, 2021 | 11.71 | 11.82 | 11.66 | 11.80 | 6,338,374 | +0.21(+1.84%) |
May 13, 2021 | 11.54 | 11.68 | 11.48 | 11.59 | 4,707,540 | +0.04(+0.39%) |
May 12, 2021 | 11.79 | 11.79 | 11.51 | 11.54 | 6,854,077 | -0.28(-2.41%) |
May 11, 2021 | 11.73 | 11.87 | 11.71 | 11.83 | 7,151,530 | -0.30(-2.49%) |
May 10, 2021 | 12.41 | 12.42 | 12.10 | 12.13 | 10,281,165 | -0.24(-1.94%) |
May 07, 2021 | 12.23 | 12.47 | 12.21 | 12.37 | 9,400,524 | +0.19(+1.53%) |
May 06, 2021 | 12.11 | 12.23 | 12.11 | 12.18 | 6,055,474 | +0.00(+0.00%) |
May 05, 2021 | 12.16 | 12.23 | 12.07 | 12.18 | 3,469,652 | +0.20(+1.71%) |
May 04, 2021 | 12.07 | 12.11 | 11.89 | 11.98 | 6,207,144 | -0.38(-3.10%) |
May 03, 2021 | 12.24 | 12.38 | 12.23 | 12.36 | 5,676,025 | +0.09(+0.73%) |
Apr 30, 2021 | 12.36 | 12.39 | 12.23 | 12.27 | 4,142,403 | -0.16(-1.29%) |
Apr 29, 2021 | 12.49 | 12.52 | 12.31 | 12.43 | 6,064,830 | -0.06(-0.50%) |
Apr 28, 2021 | 12.46 | 12.56 | 12.44 | 12.49 | 4,609,829 | -0.09(-0.71%) |
Apr 27, 2021 | 12.43 | 12.60 | 12.42 | 12.58 | 6,939,963 | +0.01(+0.07%) |
Apr 26, 2021 | 12.56 | 12.61 | 12.50 | 12.57 | 4,909,645 | -0.03(-0.21%) |
Apr 23, 2021 | 12.59 | 12.64 | 12.53 | 12.60 | 4,748,704 | +0.06(+0.50%) |
Apr 22, 2021 | 12.56 | 12.68 | 12.47 | 12.54 | 11,741,238 | -0.22(-1.74%) |
Apr 21, 2021 | 12.51 | 12.80 | 12.48 | 12.76 | 17,168,744 | +0.71(+5.91%) |
Apr 20, 2021 | 12.25 | 12.29 | 12.03 | 12.05 | 11,060,573 | -0.18(-1.46%) |
Apr 19, 2021 | 12.42 | 12.50 | 12.18 | 12.23 | 12,284,862 | -0.28(-2.21%) |
Apr 16, 2021 | 12.44 | 12.56 | 12.36 | 12.50 | 8,196,474 | +0.19(+1.52%) |
Apr 15, 2021 | 12.31 | 12.38 | 12.23 | 12.32 | 7,674,211 | +0.14(+1.17%) |
Apr 14, 2021 | 12.35 | 12.38 | 12.15 | 12.17 | 10,338,638 | -0.27(-2.15%) |
Apr 13, 2021 | 12.37 | 12.46 | 12.34 | 12.44 | 6,052,728 | +0.16(+1.30%) |
Apr 12, 2021 | 12.35 | 12.39 | 12.26 | 12.28 | 3,395,417 | -0.16(-1.29%) |
Apr 09, 2021 | 12.38 | 12.48 | 12.36 | 12.44 | 6,620,316 | +0.03(+0.22%) |
Apr 08, 2021 | 12.47 | 12.50 | 12.30 | 12.41 | 9,965,652 | +0.30(+2.50%) |
Apr 07, 2021 | 12.06 | 12.15 | 12.00 | 12.11 | 7,989,563 | +0.08(+0.67%) |
Apr 06, 2021 | 12.01 | 12.05 | 11.94 | 12.03 | 5,970,927 | +0.11(+0.90%) |
Apr 05, 2021 | 11.68 | 11.93 | 11.68 | 11.92 | 7,065,954 | +0.29(+2.52%) |