Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 13.60 | 14.09 | 13.52 | 13.68 | 11,639 | +0.18(+1.33%) |
Jun 29, 2021 | 13.69 | 13.89 | 13.31 | 13.50 | 16,810 | +0.00(+0.00%) |
Jun 28, 2021 | 14.08 | 14.08 | 13.50 | 13.50 | 29,120 | -0.47(-3.36%) |
Jun 25, 2021 | 13.48 | 13.98 | 13.37 | 13.97 | 54,113 | +0.49(+3.64%) |
Jun 24, 2021 | 13.40 | 13.59 | 13.25 | 13.48 | 39,661 | +0.08(+0.60%) |
Jun 23, 2021 | 13.54 | 13.60 | 13.40 | 13.40 | 14,867 | -0.20(-1.47%) |
Jun 22, 2021 | 13.74 | 13.74 | 13.60 | 13.60 | 10,206 | -0.05(-0.37%) |
Jun 21, 2021 | 13.72 | 13.74 | 13.55 | 13.65 | 14,008 | -0.07(-0.51%) |
Jun 18, 2021 | 13.67 | 13.86 | 13.37 | 13.72 | 37,729 | -0.01(-0.07%) |
Jun 17, 2021 | 13.78 | 14.00 | 13.67 | 13.73 | 20,683 | -0.07(-0.51%) |
Jun 16, 2021 | 13.88 | 14.01 | 13.50 | 13.80 | 34,500 | -0.19(-1.36%) |
Jun 15, 2021 | 13.60 | 14.02 | 13.50 | 13.99 | 34,359 | +0.41(+3.02%) |
Jun 14, 2021 | 13.72 | 14.03 | 13.50 | 13.58 | 37,432 | -0.22(-1.59%) |
Jun 11, 2021 | 14.12 | 14.12 | 13.75 | 13.80 | 23,611 | -0.15(-1.08%) |
Jun 10, 2021 | 13.54 | 14.20 | 13.45 | 13.95 | 49,436 | +0.51(+3.79%) |
Jun 09, 2021 | 13.35 | 13.62 | 13.30 | 13.44 | 12,527 | +0.11(+0.83%) |
Jun 08, 2021 | 13.61 | 13.79 | 13.33 | 13.33 | 21,277 | -0.35(-2.56%) |
Jun 07, 2021 | 13.58 | 13.80 | 13.29 | 13.68 | 30,641 | +0.17(+1.26%) |
Jun 04, 2021 | 13.76 | 13.85 | 13.49 | 13.51 | 27,843 | -0.25(-1.78%) |
Jun 03, 2021 | 13.88 | 13.89 | 13.76 | 13.76 | 22,850 | -0.12(-0.86%) |
Jun 02, 2021 | 14.32 | 14.39 | 13.82 | 13.88 | 49,996 | -0.32(-2.29%) |
Jun 01, 2021 | 14.36 | 14.50 | 14.20 | 14.20 | 24,882 | -0.17(-1.18%) |
May 28, 2021 | 14.10 | 14.60 | 14.10 | 14.37 | 78,205 | +0.33(+2.35%) |
May 27, 2021 | 14.00 | 14.51 | 13.89 | 14.04 | 66,244 | +0.05(+0.36%) |
May 26, 2021 | 13.81 | 14.05 | 13.81 | 13.99 | 26,223 | +0.19(+1.38%) |
May 25, 2021 | 14.05 | 14.15 | 13.71 | 13.80 | 38,884 | -0.22(-1.57%) |
May 24, 2021 | 14.82 | 14.92 | 14.00 | 14.02 | 55,995 | -0.80(-5.40%) |
May 21, 2021 | 13.93 | 14.96 | 13.72 | 14.82 | 199,888 | +0.98(+7.08%) |
May 20, 2021 | 14.16 | 14.25 | 13.69 | 13.84 | 50,297 | -0.30(-2.12%) |
May 19, 2021 | 13.95 | 14.18 | 13.70 | 14.14 | 106,090 | +0.35(+2.54%) |
May 18, 2021 | 13.70 | 13.90 | 13.53 | 13.79 | 45,430 | +0.05(+0.36%) |
May 17, 2021 | 14.18 | 14.89 | 13.50 | 13.74 | 93,357 | -0.46(-3.24%) |
May 14, 2021 | 14.46 | 14.75 | 14.04 | 14.20 | 187,768 | -0.60(-4.05%) |
May 13, 2021 | 14.20 | 14.96 | 14.15 | 14.80 | 94,518 | +0.60(+4.23%) |
May 12, 2021 | 14.87 | 15.02 | 14.14 | 14.20 | 234,698 | -0.67(-4.51%) |
May 11, 2021 | 14.50 | 14.90 | 14.02 | 14.87 | 376,340 | -0.09(-0.60%) |
May 10, 2021 | 15.26 | 15.49 | 14.65 | 14.96 | 144,287 | -0.13(-0.86%) |
May 07, 2021 | 15.55 | 16.00 | 14.70 | 15.09 | 244,160 | -0.46(-2.96%) |
May 06, 2021 | 14.46 | 15.83 | 14.26 | 15.55 | 364,683 | +1.15(+7.99%) |
May 05, 2021 | 15.00 | 15.10 | 13.41 | 14.40 | 228,832 | -0.40(-2.70%) |
May 04, 2021 | 14.49 | 14.80 | 14.04 | 14.80 | 137,242 | +0.42(+2.92%) |
May 03, 2021 | 12.90 | 14.50 | 12.81 | 14.38 | 319,126 | +1.28(+9.77%) |
Apr 30, 2021 | 11.50 | 13.25 | 11.47 | 13.10 | 926,400 | +0.85(+6.94%) |
Apr 29, 2021 | 13.77 | 16.54 | 12.06 | 12.25 | 25,465,466 | +2.01(+19.63%) |
Apr 28, 2021 | 9.920 | 10.48 | 9.880 | 10.24 | 123,938 | +0.38(+3.85%) |
Apr 27, 2021 | 9.790 | 9.870 | 9.755 | 9.860 | 21,298 | +0.06(+0.61%) |
Apr 26, 2021 | 9.650 | 9.800 | 9.630 | 9.800 | 34,595 | +0.15(+1.55%) |
Apr 23, 2021 | 9.640 | 9.755 | 9.500 | 9.650 | 60,100 | +0.03(+0.31%) |
Apr 22, 2021 | 9.580 | 9.670 | 9.560 | 9.620 | 13,331 | +0.09(+0.94%) |
Apr 21, 2021 | 9.570 | 9.600 | 9.455 | 9.530 | 16,531 | +0.00(+0.00%) |
Apr 20, 2021 | 9.570 | 9.630 | 9.530 | 9.530 | 11,635 | +0.00(+0.00%) |
Apr 19, 2021 | 9.510 | 9.580 | 9.466 | 9.530 | 25,627 | +0.07(+0.74%) |
Apr 16, 2021 | 9.510 | 9.630 | 9.344 | 9.460 | 46,000 | -0.09(-0.94%) |
Apr 15, 2021 | 9.600 | 9.610 | 9.480 | 9.550 | 12,956 | +0.04(+0.42%) |
Apr 14, 2021 | 9.490 | 9.556 | 9.470 | 9.510 | 20,037 | +0.06(+0.63%) |
Apr 13, 2021 | 9.240 | 9.610 | 9.230 | 9.450 | 80,627 | +0.14(+1.50%) |
Apr 12, 2021 | 9.300 | 9.610 | 9.300 | 9.310 | 44,985 | +0.05(+0.54%) |
Apr 09, 2021 | 9.290 | 9.350 | 9.167 | 9.260 | 18,000 | +0.03(+0.33%) |
Apr 08, 2021 | 9.350 | 9.350 | 9.230 | 9.230 | 7,446 | +0.01(+0.11%) |
Apr 07, 2021 | 9.110 | 9.350 | 9.110 | 9.220 | 8,010 | +0.05(+0.55%) |
Apr 06, 2021 | 9.300 | 9.350 | 9.150 | 9.170 | 8,195 | -0.08(-0.86%) |
Apr 05, 2021 | 9.100 | 9.500 | 9.076 | 9.250 | 20,933 | +0.10(+1.09%) |