Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.12 | 14.68 | 14.03 | 14.60 | 316,312 | +0.20(+1.36%) |
Jun 29, 2021 | 14.70 | 14.78 | 14.08 | 14.41 | 750,077 | +0.48(+3.45%) |
Jun 28, 2021 | 13.84 | 14.10 | 13.84 | 13.93 | 132,682 | +0.05(+0.35%) |
Jun 25, 2021 | 14.36 | 14.36 | 13.83 | 13.88 | 179,853 | -0.41(-2.88%) |
Jun 24, 2021 | 14.29 | 14.39 | 14.09 | 14.29 | 140,678 | -0.01(-0.07%) |
Jun 23, 2021 | 14.16 | 14.37 | 14.08 | 14.30 | 120,572 | +0.17(+1.18%) |
Jun 22, 2021 | 13.61 | 14.21 | 13.59 | 14.13 | 382,741 | +0.54(+3.97%) |
Jun 21, 2021 | 14.63 | 14.63 | 13.50 | 13.59 | 560,238 | -1.06(-7.22%) |
Jun 18, 2021 | 14.54 | 14.82 | 14.27 | 14.65 | 535,352 | +0.00(+0.00%) |
Jun 17, 2021 | 14.71 | 14.76 | 14.21 | 14.65 | 352,923 | -0.01(-0.07%) |
Jun 16, 2021 | 14.66 | 14.80 | 14.39 | 14.66 | 562,275 | +0.10(+0.67%) |
Jun 15, 2021 | 13.87 | 14.88 | 13.87 | 14.56 | 1,047,324 | +0.76(+5.54%) |
Jun 14, 2021 | 13.77 | 13.88 | 13.65 | 13.80 | 168,034 | +0.01(+0.07%) |
Jun 11, 2021 | 13.38 | 13.79 | 13.34 | 13.79 | 340,443 | +0.49(+3.68%) |
Jun 10, 2021 | 13.19 | 13.36 | 13.19 | 13.30 | 180,613 | +0.27(+2.11%) |
Jun 09, 2021 | 13.06 | 13.07 | 12.94 | 13.02 | 75,518 | +0.02(+0.15%) |
Jun 08, 2021 | 12.92 | 13.11 | 12.91 | 13.00 | 189,603 | +0.14(+1.07%) |
Jun 07, 2021 | 12.84 | 13.05 | 12.73 | 12.87 | 214,017 | +0.06(+0.46%) |
Jun 04, 2021 | 12.80 | 12.92 | 12.73 | 12.81 | 216,796 | -0.08(-0.61%) |
Jun 03, 2021 | 12.75 | 12.96 | 12.71 | 12.89 | 179,271 | +0.10(+0.77%) |
Jun 02, 2021 | 13.12 | 13.12 | 12.77 | 12.79 | 108,888 | -0.27(-2.10%) |
Jun 01, 2021 | 13.32 | 13.37 | 12.98 | 13.06 | 114,590 | -0.17(-1.26%) |
May 28, 2021 | 13.06 | 13.29 | 13.06 | 13.23 | 141,734 | +0.18(+1.35%) |
May 27, 2021 | 13.21 | 13.28 | 13.02 | 13.05 | 76,261 | -0.08(-0.60%) |
May 26, 2021 | 13.16 | 13.18 | 12.96 | 13.13 | 71,527 | +0.02(+0.15%) |
May 25, 2021 | 13.43 | 13.61 | 13.09 | 13.11 | 149,778 | -0.17(-1.25%) |
May 24, 2021 | 13.21 | 13.37 | 13.19 | 13.28 | 104,122 | -0.02(-0.15%) |
May 21, 2021 | 13.27 | 13.30 | 13.14 | 13.30 | 89,620 | +0.05(+0.37%) |
May 20, 2021 | 13.25 | 13.31 | 13.13 | 13.25 | 111,628 | +0.05(+0.37%) |
May 19, 2021 | 12.96 | 13.25 | 12.91 | 13.20 | 92,558 | -0.08(-0.59%) |
May 18, 2021 | 12.90 | 13.37 | 12.74 | 13.28 | 228,640 | +0.54(+4.23%) |
May 17, 2021 | 12.50 | 12.88 | 12.47 | 12.74 | 174,683 | +0.33(+2.69%) |
May 14, 2021 | 12.69 | 12.69 | 12.38 | 12.41 | 151,637 | -0.24(-1.86%) |
May 13, 2021 | 12.54 | 12.90 | 12.51 | 12.64 | 279,786 | +0.03(+0.23%) |
May 12, 2021 | 13.38 | 13.47 | 12.53 | 12.61 | 458,508 | -0.88(-6.54%) |
May 11, 2021 | 13.05 | 13.58 | 13.02 | 13.49 | 477,600 | +0.12(+0.88%) |
May 10, 2021 | 13.31 | 13.57 | 13.16 | 13.38 | 180,028 | +0.02(+0.15%) |
May 07, 2021 | 13.19 | 13.46 | 13.18 | 13.36 | 156,173 | +0.12(+0.89%) |
May 06, 2021 | 13.08 | 13.26 | 13.01 | 13.24 | 238,137 | +0.24(+1.81%) |
May 05, 2021 | 13.03 | 13.20 | 12.95 | 13.00 | 105,795 | +0.05(+0.38%) |
May 04, 2021 | 13.28 | 13.29 | 12.86 | 12.96 | 111,195 | -0.38(-2.87%) |
May 03, 2021 | 13.28 | 13.39 | 13.23 | 13.34 | 92,143 | +0.05(+0.37%) |
Apr 30, 2021 | 13.50 | 13.50 | 13.19 | 13.29 | 136,331 | -0.21(-1.53%) |
Apr 29, 2021 | 13.62 | 13.67 | 13.35 | 13.49 | 103,848 | -0.06(-0.43%) |
Apr 28, 2021 | 13.49 | 14.04 | 13.49 | 13.55 | 443,206 | +0.10(+0.73%) |
Apr 27, 2021 | 12.98 | 13.46 | 12.97 | 13.45 | 336,519 | +0.47(+3.62%) |
Apr 26, 2021 | 12.84 | 13.05 | 12.84 | 12.98 | 193,795 | +0.14(+1.07%) |
Apr 23, 2021 | 12.59 | 12.86 | 12.47 | 12.85 | 191,537 | +0.25(+2.02%) |
Apr 22, 2021 | 12.54 | 12.73 | 12.54 | 12.59 | 210,249 | +0.05(+0.43%) |
Apr 21, 2021 | 12.48 | 12.56 | 12.46 | 12.54 | 76,584 | +0.01(+0.12%) |
Apr 20, 2021 | 12.64 | 12.65 | 12.41 | 12.52 | 165,728 | -0.15(-1.16%) |
Apr 19, 2021 | 12.70 | 12.76 | 12.46 | 12.67 | 341,421 | +0.10(+0.78%) |
Apr 16, 2021 | 12.45 | 12.57 | 12.40 | 12.57 | 232,559 | +0.10(+0.79%) |
Apr 15, 2021 | 12.61 | 12.64 | 12.39 | 12.47 | 313,344 | -0.14(-1.09%) |
Apr 14, 2021 | 12.54 | 12.72 | 12.51 | 12.61 | 304,650 | +0.03(+0.27%) |
Apr 13, 2021 | 12.43 | 12.62 | 12.40 | 12.58 | 333,001 | +0.10(+0.82%) |
Apr 12, 2021 | 12.58 | 12.62 | 12.39 | 12.47 | 264,137 | -0.11(-0.90%) |
Apr 09, 2021 | 12.48 | 12.64 | 12.31 | 12.59 | 346,952 | +0.16(+1.30%) |
Apr 08, 2021 | 12.54 | 12.61 | 12.38 | 12.43 | 402,943 | -0.10(-0.78%) |
Apr 07, 2021 | 12.28 | 12.71 | 12.19 | 12.52 | 870,069 | +0.30(+2.49%) |
Apr 06, 2021 | 12.18 | 12.36 | 12.18 | 12.22 | 368,650 | +0.06(+0.48%) |
Apr 05, 2021 | 12.47 | 12.47 | 12.15 | 12.16 | 213,739 | -0.18(-1.43%) |