Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 12.29 | 12.53 | 12.07 | 12.19 | 328,804 | -0.10(-0.81%) |
Jun 29, 2021 | 12.43 | 12.44 | 12.12 | 12.29 | 459,610 | -0.13(-1.05%) |
Jun 28, 2021 | 12.96 | 12.96 | 12.35 | 12.42 | 402,960 | -0.44(-3.42%) |
Jun 25, 2021 | 12.77 | 12.93 | 12.53 | 12.86 | 1,851,237 | +0.15(+1.18%) |
Jun 24, 2021 | 12.43 | 12.75 | 12.42 | 12.71 | 589,279 | +0.39(+3.17%) |
Jun 23, 2021 | 12.35 | 12.43 | 11.97 | 12.32 | 803,332 | +0.09(+0.74%) |
Jun 22, 2021 | 12.44 | 12.48 | 11.93 | 12.23 | 662,798 | -0.24(-1.92%) |
Jun 21, 2021 | 12.69 | 12.75 | 12.18 | 12.47 | 1,138,171 | -0.08(-0.64%) |
Jun 18, 2021 | 12.85 | 13.06 | 12.50 | 12.55 | 2,898,675 | -0.40(-3.09%) |
Jun 17, 2021 | 12.78 | 12.95 | 12.44 | 12.95 | 777,198 | +0.13(+1.01%) |
Jun 16, 2021 | 12.79 | 12.98 | 12.43 | 12.82 | 782,615 | +0.05(+0.39%) |
Jun 15, 2021 | 13.05 | 13.10 | 12.65 | 12.77 | 491,823 | -0.04(-0.31%) |
Jun 14, 2021 | 12.90 | 13.29 | 12.75 | 12.81 | 920,438 | -0.02(-0.16%) |
Jun 11, 2021 | 12.60 | 12.85 | 12.42 | 12.83 | 863,535 | +0.17(+1.34%) |
Jun 10, 2021 | 12.85 | 13.20 | 12.51 | 12.66 | 804,640 | -0.06(-0.47%) |
Jun 09, 2021 | 13.27 | 13.35 | 12.68 | 12.72 | 1,279,541 | -0.40(-3.05%) |
Jun 08, 2021 | 13.36 | 13.43 | 12.81 | 13.12 | 614,147 | -0.04(-0.30%) |
Jun 07, 2021 | 12.84 | 13.49 | 12.60 | 13.16 | 692,268 | +0.45(+3.54%) |
Jun 04, 2021 | 13.29 | 13.57 | 12.63 | 12.71 | 595,986 | -0.58(-4.36%) |
Jun 03, 2021 | 12.92 | 13.38 | 12.45 | 13.29 | 656,532 | +0.19(+1.45%) |
Jun 02, 2021 | 12.71 | 13.12 | 12.34 | 13.10 | 1,322,528 | +0.49(+3.89%) |
Jun 01, 2021 | 13.23 | 13.28 | 12.58 | 12.61 | 1,103,084 | -0.51(-3.89%) |
May 28, 2021 | 13.66 | 14.18 | 13.11 | 13.12 | 1,255,393 | -0.53(-3.88%) |
May 27, 2021 | 13.62 | 14.07 | 13.45 | 13.65 | 780,527 | +0.03(+0.22%) |
May 26, 2021 | 13.34 | 13.70 | 12.89 | 13.62 | 771,708 | +0.34(+2.56%) |
May 25, 2021 | 13.60 | 13.74 | 13.25 | 13.28 | 552,883 | -0.34(-2.50%) |
May 24, 2021 | 13.50 | 13.82 | 12.90 | 13.62 | 1,430,514 | +0.22(+1.64%) |
May 21, 2021 | 14.60 | 14.66 | 13.30 | 13.40 | 4,051,849 | -0.53(-3.80%) |
May 20, 2021 | 16.21 | 16.96 | 13.27 | 13.93 | 9,935,101 | -8.30(-37.34%) |
May 19, 2021 | 23.54 | 24.07 | 22.00 | 22.23 | 566,300 | -1.08(-4.63%) |
May 18, 2021 | 25.58 | 26.43 | 23.02 | 23.31 | 622,094 | -1.75(-6.98%) |
May 17, 2021 | 27.44 | 27.61 | 24.89 | 25.06 | 345,098 | -2.44(-8.87%) |
May 14, 2021 | 26.57 | 27.77 | 25.62 | 27.50 | 277,254 | +0.94(+3.54%) |
May 13, 2021 | 27.68 | 28.11 | 26.17 | 26.56 | 368,926 | -1.29(-4.63%) |
May 12, 2021 | 25.86 | 28.36 | 25.64 | 27.85 | 528,910 | +1.65(+6.30%) |
May 11, 2021 | 23.75 | 26.49 | 23.21 | 26.20 | 523,433 | +1.66(+6.76%) |
May 10, 2021 | 25.49 | 25.49 | 24.19 | 24.54 | 304,257 | -0.96(-3.76%) |
May 07, 2021 | 25.79 | 26.60 | 25.25 | 25.50 | 276,694 | -0.05(-0.20%) |
May 06, 2021 | 24.50 | 26.32 | 24.18 | 25.55 | 601,288 | +0.81(+3.27%) |
May 05, 2021 | 25.22 | 25.72 | 24.52 | 24.74 | 233,719 | -0.58(-2.29%) |
May 04, 2021 | 26.29 | 26.34 | 25.23 | 25.32 | 227,200 | -1.16(-4.38%) |
May 03, 2021 | 27.03 | 27.32 | 26.28 | 26.48 | 202,716 | -0.16(-0.60%) |
Apr 30, 2021 | 26.72 | 27.74 | 26.19 | 26.64 | 224,200 | -0.65(-2.38%) |
Apr 29, 2021 | 28.01 | 28.49 | 27.20 | 27.29 | 243,661 | -0.53(-1.91%) |
Apr 28, 2021 | 27.97 | 29.02 | 27.58 | 27.82 | 213,441 | -0.35(-1.24%) |
Apr 27, 2021 | 28.00 | 28.38 | 27.60 | 28.17 | 215,178 | +0.29(+1.04%) |
Apr 26, 2021 | 26.62 | 27.96 | 26.55 | 27.88 | 173,903 | +1.20(+4.50%) |
Apr 23, 2021 | 26.43 | 27.20 | 26.25 | 26.68 | 282,000 | +0.39(+1.48%) |
Apr 22, 2021 | 26.05 | 26.68 | 25.43 | 26.29 | 183,957 | +0.18(+0.69%) |
Apr 21, 2021 | 24.23 | 26.12 | 23.84 | 26.11 | 241,926 | +1.78(+7.32%) |
Apr 20, 2021 | 23.97 | 24.38 | 22.84 | 24.33 | 225,787 | +0.17(+0.70%) |
Apr 19, 2021 | 25.83 | 25.92 | 24.04 | 24.16 | 243,068 | -1.70(-6.57%) |
Apr 16, 2021 | 25.22 | 25.92 | 24.67 | 25.86 | 206,300 | +0.64(+2.54%) |
Apr 15, 2021 | 25.13 | 25.52 | 23.59 | 25.22 | 368,751 | +0.39(+1.57%) |
Apr 14, 2021 | 25.47 | 26.19 | 24.51 | 24.83 | 439,848 | -0.67(-2.63%) |
Apr 13, 2021 | 24.74 | 25.61 | 24.27 | 25.50 | 428,204 | +0.75(+3.03%) |
Apr 12, 2021 | 24.09 | 25.20 | 23.88 | 24.75 | 1,030,868 | +0.12(+0.49%) |
Apr 09, 2021 | 24.67 | 25.65 | 24.42 | 24.63 | 335,700 | -0.21(-0.85%) |
Apr 08, 2021 | 24.40 | 25.35 | 24.13 | 24.84 | 145,606 | +0.58(+2.39%) |
Apr 07, 2021 | 24.31 | 25.08 | 24.21 | 24.26 | 164,013 | -0.10(-0.41%) |
Apr 06, 2021 | 25.50 | 26.16 | 24.09 | 24.36 | 235,569 | -0.96(-3.79%) |
Apr 05, 2021 | 25.25 | 26.28 | 25.13 | 25.32 | 316,563 | -0.15(-0.59%) |