Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.20 | 15.20 | 13.66 | 13.89 | 49,011 | -0.16(-1.17%) |
Jun 29, 2021 | 14.71 | 15.12 | 13.97 | 14.05 | 47,914 | -0.87(-5.82%) |
Jun 28, 2021 | 14.53 | 15.14 | 14.37 | 14.92 | 145,947 | +0.49(+3.41%) |
Jun 25, 2021 | 13.91 | 14.43 | 13.43 | 14.43 | 1,672,376 | +0.77(+5.65%) |
Jun 24, 2021 | 13.83 | 13.83 | 13.19 | 13.66 | 117,448 | +0.34(+2.53%) |
Jun 23, 2021 | 13.91 | 13.91 | 12.93 | 13.32 | 116,928 | +0.04(+0.29%) |
Jun 22, 2021 | 13.47 | 13.47 | 13.05 | 13.28 | 90,208 | -0.18(-1.36%) |
Jun 21, 2021 | 13.83 | 13.87 | 12.74 | 13.47 | 129,635 | -0.43(-3.12%) |
Jun 18, 2021 | 13.11 | 14.17 | 12.68 | 13.90 | 403,644 | +0.72(+5.49%) |
Jun 17, 2021 | 13.87 | 13.87 | 13.03 | 13.18 | 103,381 | -0.44(-3.26%) |
Jun 16, 2021 | 13.40 | 13.68 | 13.31 | 13.62 | 50,285 | +0.17(+1.29%) |
Jun 15, 2021 | 13.48 | 13.86 | 13.14 | 13.45 | 115,248 | -0.08(-0.57%) |
Jun 14, 2021 | 14.13 | 14.19 | 13.51 | 13.52 | 102,028 | -0.30(-2.16%) |
Jun 11, 2021 | 14.15 | 14.44 | 13.80 | 13.82 | 62,324 | -0.28(-1.98%) |
Jun 10, 2021 | 14.63 | 14.63 | 14.04 | 14.10 | 76,330 | -0.14(-1.02%) |
Jun 09, 2021 | 14.30 | 14.38 | 14.16 | 14.25 | 74,023 | +0.01(+0.07%) |
Jun 08, 2021 | 14.03 | 14.31 | 13.99 | 14.24 | 80,662 | +0.23(+1.65%) |
Jun 07, 2021 | 13.98 | 14.47 | 13.81 | 14.01 | 145,217 | -0.14(-0.95%) |
Jun 04, 2021 | 14.57 | 14.57 | 13.77 | 14.14 | 69,242 | -0.41(-2.85%) |
Jun 03, 2021 | 14.69 | 14.69 | 14.16 | 14.56 | 75,225 | +0.00(+0.00%) |
Jun 02, 2021 | 14.33 | 14.72 | 14.12 | 14.56 | 68,346 | +0.23(+1.62%) |
Jun 01, 2021 | 15.79 | 15.79 | 13.06 | 14.32 | 429,806 | -1.57(-9.89%) |
May 28, 2021 | 16.82 | 16.82 | 15.56 | 15.90 | 28,272 | -0.11(-0.66%) |
May 27, 2021 | 16.82 | 16.82 | 15.67 | 16.00 | 26,181 | +0.20(+1.28%) |
May 26, 2021 | 15.96 | 16.12 | 15.28 | 15.80 | 72,899 | +0.09(+0.55%) |
May 25, 2021 | 16.24 | 16.35 | 15.70 | 15.71 | 39,866 | -0.51(-3.15%) |
May 24, 2021 | 16.08 | 16.46 | 16.05 | 16.23 | 50,024 | +0.20(+1.26%) |
May 21, 2021 | 15.84 | 16.25 | 15.70 | 16.02 | 43,541 | +0.37(+2.34%) |
May 20, 2021 | 15.42 | 15.68 | 15.28 | 15.66 | 43,108 | +0.01(+0.06%) |
May 19, 2021 | 15.38 | 15.74 | 15.13 | 15.65 | 34,590 | +0.01(+0.06%) |
May 18, 2021 | 15.49 | 16.01 | 15.13 | 15.64 | 58,708 | +0.07(+0.43%) |
May 17, 2021 | 15.60 | 15.67 | 15.25 | 15.57 | 56,998 | -0.31(-1.94%) |
May 14, 2021 | 16.01 | 16.01 | 15.12 | 15.88 | 134,725 | +0.82(+5.45%) |
May 13, 2021 | 14.71 | 15.35 | 14.71 | 15.06 | 62,287 | +0.47(+3.24%) |
May 12, 2021 | 15.23 | 15.43 | 14.54 | 14.59 | 83,164 | -0.75(-4.91%) |
May 11, 2021 | 15.26 | 16.00 | 15.14 | 15.34 | 57,574 | -0.04(-0.25%) |
May 10, 2021 | 16.79 | 16.79 | 15.26 | 15.38 | 96,354 | -1.47(-8.71%) |
May 07, 2021 | 16.52 | 17.19 | 16.41 | 16.84 | 45,662 | +0.22(+1.34%) |
May 06, 2021 | 16.79 | 16.79 | 16.26 | 16.62 | 56,953 | -0.27(-1.60%) |
May 05, 2021 | 17.65 | 17.65 | 15.87 | 16.89 | 97,021 | +0.31(+1.86%) |
May 04, 2021 | 16.82 | 17.07 | 16.40 | 16.58 | 112,894 | -0.73(-4.23%) |
May 03, 2021 | 18.57 | 19.37 | 17.24 | 17.32 | 227,520 | -1.91(-9.93%) |
Apr 30, 2021 | 15.20 | 21.22 | 15.20 | 19.23 | 700,892 | +3.47(+22.04%) |
Apr 29, 2021 | 16.69 | 16.69 | 15.42 | 15.75 | 43,595 | -0.34(-2.10%) |
Apr 28, 2021 | 16.64 | 16.69 | 15.92 | 16.09 | 68,638 | -0.48(-2.91%) |
Apr 27, 2021 | 17.11 | 17.22 | 16.40 | 16.57 | 50,273 | -0.33(-1.94%) |
Apr 26, 2021 | 16.78 | 17.41 | 16.73 | 16.90 | 65,971 | +0.18(+1.10%) |
Apr 23, 2021 | 16.69 | 17.12 | 16.43 | 16.72 | 49,863 | +0.14(+0.87%) |
Apr 22, 2021 | 17.48 | 17.48 | 16.50 | 16.57 | 82,530 | -0.79(-4.56%) |
Apr 21, 2021 | 16.49 | 17.44 | 16.48 | 17.36 | 64,878 | +0.77(+4.65%) |
Apr 20, 2021 | 17.17 | 17.21 | 16.52 | 16.59 | 27,270 | -0.64(-3.70%) |
Apr 19, 2021 | 17.74 | 17.74 | 16.69 | 17.23 | 70,273 | -0.91(-5.00%) |
Apr 16, 2021 | 18.30 | 18.30 | 17.16 | 18.14 | 44,784 | -0.05(-0.27%) |
Apr 15, 2021 | 18.68 | 18.87 | 17.71 | 18.18 | 38,353 | -0.14(-0.79%) |
Apr 14, 2021 | 17.84 | 18.49 | 17.82 | 18.33 | 40,994 | +0.48(+2.70%) |
Apr 13, 2021 | 18.15 | 18.15 | 17.72 | 17.85 | 42,772 | -0.16(-0.91%) |
Apr 12, 2021 | 18.11 | 18.34 | 17.83 | 18.01 | 24,748 | -0.23(-1.26%) |
Apr 09, 2021 | 18.39 | 18.43 | 18.09 | 18.24 | 36,941 | -0.04(-0.21%) |
Apr 08, 2021 | 19.03 | 19.03 | 17.77 | 18.28 | 61,447 | -0.69(-3.65%) |
Apr 07, 2021 | 18.99 | 19.71 | 18.92 | 18.97 | 37,672 | -0.68(-3.47%) |
Apr 06, 2021 | 20.06 | 20.06 | 19.46 | 19.65 | 48,789 | -0.12(-0.63%) |
Apr 05, 2021 | 19.93 | 20.07 | 19.34 | 19.78 | 33,044 | +0.28(+1.43%) |