Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 11.86 | 11.94 | 11.82 | 11.91 | 8,138,823 | +0.06(+0.54%) |
Jun 29, 2021 | 12.10 | 12.10 | 11.77 | 11.84 | 12,861,581 | -0.20(-1.64%) |
Jun 28, 2021 | 12.13 | 12.13 | 11.97 | 12.04 | 9,964,916 | -0.01(-0.12%) |
Jun 25, 2021 | 12.03 | 12.11 | 12.02 | 12.05 | 8,419,232 | +0.05(+0.41%) |
Jun 24, 2021 | 11.99 | 12.05 | 11.93 | 12.01 | 5,753,171 | +0.06(+0.47%) |
Jun 23, 2021 | 11.94 | 12.00 | 11.88 | 11.95 | 8,570,642 | +0.05(+0.41%) |
Jun 22, 2021 | 12.03 | 12.03 | 11.87 | 11.90 | 9,894,789 | -0.05(-0.41%) |
Jun 21, 2021 | 11.77 | 11.96 | 11.71 | 11.95 | 10,796,258 | +0.26(+2.22%) |
Jun 18, 2021 | 11.82 | 11.85 | 11.62 | 11.69 | 23,943,124 | -0.20(-1.71%) |
Jun 17, 2021 | 12.21 | 12.27 | 11.75 | 11.89 | 20,875,738 | -0.33(-2.69%) |
Jun 16, 2021 | 12.17 | 12.25 | 12.12 | 12.22 | 12,677,498 | +0.06(+0.52%) |
Jun 15, 2021 | 12.38 | 12.39 | 12.10 | 12.16 | 17,385,382 | -0.18(-1.47%) |
Jun 14, 2021 | 12.41 | 12.52 | 12.28 | 12.34 | 19,057,256 | -0.06(-0.45%) |
Jun 11, 2021 | 12.71 | 12.73 | 12.33 | 12.40 | 37,059,500 | -0.64(-4.89%) |
Jun 10, 2021 | 13.14 | 13.16 | 13.03 | 13.03 | 11,674,168 | -0.03(-0.21%) |
Jun 09, 2021 | 13.10 | 13.19 | 13.05 | 13.06 | 13,408,336 | -0.03(-0.21%) |
Jun 08, 2021 | 13.05 | 13.09 | 13.00 | 13.09 | 9,396,175 | +0.01(+0.11%) |
Jun 07, 2021 | 13.06 | 13.10 | 12.99 | 13.08 | 7,705,790 | +0.02(+0.16%) |
Jun 04, 2021 | 13.04 | 13.09 | 12.97 | 13.06 | 8,363,117 | +0.04(+0.27%) |
Jun 03, 2021 | 13.06 | 13.08 | 12.99 | 13.02 | 7,254,619 | -0.04(-0.32%) |
Jun 02, 2021 | 13.04 | 13.12 | 13.01 | 13.06 | 8,995,885 | +0.02(+0.16%) |
Jun 01, 2021 | 12.99 | 13.06 | 12.94 | 13.04 | 10,996,851 | +0.06(+0.49%) |
May 28, 2021 | 12.96 | 12.99 | 12.92 | 12.98 | 6,894,414 | +0.02(+0.16%) |
May 27, 2021 | 12.97 | 12.98 | 12.88 | 12.96 | 9,378,139 | +0.04(+0.27%) |
May 26, 2021 | 12.93 | 12.97 | 12.85 | 12.92 | 9,150,894 | +0.03(+0.27%) |
May 25, 2021 | 12.96 | 12.99 | 12.87 | 12.89 | 9,355,102 | -0.03(-0.27%) |
May 24, 2021 | 12.92 | 12.96 | 12.84 | 12.92 | 8,696,423 | +0.06(+0.43%) |
May 21, 2021 | 12.85 | 12.88 | 12.81 | 12.87 | 6,959,307 | +0.05(+0.38%) |
May 20, 2021 | 12.82 | 12.85 | 12.75 | 12.82 | 6,289,170 | +0.00(+0.00%) |
May 19, 2021 | 12.71 | 12.85 | 12.63 | 12.82 | 10,307,315 | +0.05(+0.38%) |
May 18, 2021 | 12.68 | 12.86 | 12.66 | 12.77 | 10,838,180 | +0.10(+0.82%) |
May 17, 2021 | 12.69 | 12.69 | 12.58 | 12.67 | 7,986,930 | +0.02(+0.17%) |
May 14, 2021 | 12.50 | 12.66 | 12.50 | 12.64 | 8,137,869 | +0.24(+1.91%) |
May 13, 2021 | 12.23 | 12.48 | 12.20 | 12.41 | 10,602,569 | +0.29(+2.41%) |
May 12, 2021 | 12.55 | 12.61 | 12.07 | 12.12 | 19,767,188 | -0.46(-3.65%) |
May 11, 2021 | 12.65 | 12.69 | 12.52 | 12.58 | 12,262,563 | -0.14(-1.09%) |
May 10, 2021 | 12.76 | 12.83 | 12.70 | 12.71 | 6,723,558 | -0.03(-0.22%) |
May 07, 2021 | 12.62 | 12.75 | 12.58 | 12.74 | 6,974,462 | +0.08(+0.60%) |
May 06, 2021 | 12.64 | 12.67 | 12.51 | 12.67 | 8,730,002 | +0.06(+0.44%) |
May 05, 2021 | 12.45 | 12.64 | 12.35 | 12.61 | 8,706,847 | +0.17(+1.34%) |
May 04, 2021 | 12.56 | 12.58 | 12.37 | 12.44 | 9,789,267 | -0.07(-0.56%) |
May 03, 2021 | 12.53 | 12.59 | 12.48 | 12.51 | 6,706,954 | +0.04(+0.33%) |
Apr 30, 2021 | 12.47 | 12.53 | 12.44 | 12.47 | 7,456,666 | -0.01(-0.11%) |
Apr 29, 2021 | 12.45 | 12.50 | 12.40 | 12.48 | 8,844,021 | +0.08(+0.62%) |
Apr 28, 2021 | 12.35 | 12.44 | 12.33 | 12.41 | 10,138,192 | +0.15(+1.18%) |
Apr 27, 2021 | 12.10 | 12.35 | 12.09 | 12.26 | 12,644,154 | +0.27(+2.25%) |
Apr 26, 2021 | 12.10 | 12.11 | 11.98 | 11.99 | 11,520,769 | -0.08(-0.63%) |
Apr 23, 2021 | 12.01 | 12.12 | 11.95 | 12.07 | 9,018,520 | +0.06(+0.46%) |
Apr 22, 2021 | 12.06 | 12.09 | 12.00 | 12.01 | 6,099,023 | -0.03(-0.29%) |
Apr 21, 2021 | 11.95 | 12.06 | 11.83 | 12.05 | 7,128,989 | +0.08(+0.69%) |
Apr 20, 2021 | 12.01 | 12.02 | 11.90 | 11.97 | 6,656,183 | -0.01(-0.12%) |
Apr 19, 2021 | 12.09 | 12.09 | 11.97 | 11.98 | 7,501,138 | -0.10(-0.80%) |
Apr 16, 2021 | 11.99 | 12.09 | 11.98 | 12.08 | 5,861,813 | +0.10(+0.87%) |
Apr 15, 2021 | 12.03 | 12.04 | 11.89 | 11.97 | 7,062,664 | -0.01(-0.12%) |
Apr 14, 2021 | 11.93 | 12.07 | 11.89 | 11.99 | 9,974,231 | +0.09(+0.75%) |
Apr 13, 2021 | 11.83 | 11.92 | 11.78 | 11.90 | 5,533,352 | +0.03(+0.29%) |
Apr 12, 2021 | 11.85 | 11.90 | 11.81 | 11.86 | 6,229,626 | +0.08(+0.64%) |
Apr 09, 2021 | 11.86 | 11.91 | 11.78 | 11.79 | 5,563,787 | -0.07(-0.58%) |
Apr 08, 2021 | 11.80 | 11.86 | 11.77 | 11.86 | 4,290,295 | +0.03(+0.29%) |
Apr 07, 2021 | 11.76 | 11.83 | 11.71 | 11.82 | 5,188,190 | +0.07(+0.59%) |
Apr 06, 2021 | 11.73 | 11.79 | 11.71 | 11.75 | 6,324,610 | +0.01(+0.06%) |
Apr 05, 2021 | 11.78 | 11.79 | 11.68 | 11.74 | 7,108,337 | -0.01(-0.09%) |