Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 12.93 | 13.12 | 12.42 | 12.82 | 1,005,276 | -0.37(-2.81%) |
Jun 29, 2021 | 13.34 | 13.34 | 12.59 | 13.19 | 1,011,927 | -0.01(-0.08%) |
Jun 28, 2021 | 13.84 | 14.01 | 12.90 | 13.20 | 1,217,716 | -1.07(-7.50%) |
Jun 25, 2021 | 14.23 | 14.47 | 13.96 | 14.27 | 4,428,070 | +0.02(+0.14%) |
Jun 24, 2021 | 14.37 | 14.52 | 14.00 | 14.25 | 921,278 | -0.05(-0.35%) |
Jun 23, 2021 | 14.10 | 14.44 | 13.73 | 14.30 | 853,414 | +0.21(+1.49%) |
Jun 22, 2021 | 14.15 | 14.23 | 13.86 | 14.09 | 704,519 | +0.02(+0.14%) |
Jun 21, 2021 | 13.71 | 14.33 | 13.21 | 14.07 | 1,641,339 | +0.14(+1.01%) |
Jun 18, 2021 | 15.06 | 15.21 | 13.11 | 13.93 | 3,268,589 | -1.54(-9.95%) |
Jun 17, 2021 | 15.00 | 15.61 | 14.84 | 15.47 | 1,313,086 | +0.44(+2.93%) |
Jun 16, 2021 | 15.20 | 15.41 | 14.43 | 15.03 | 1,419,428 | +0.03(+0.20%) |
Jun 15, 2021 | 14.60 | 15.08 | 14.04 | 15.00 | 816,049 | +0.60(+4.17%) |
Jun 14, 2021 | 15.66 | 15.70 | 14.18 | 14.40 | 1,417,623 | -0.22(-1.50%) |
Jun 11, 2021 | 13.38 | 15.50 | 13.36 | 14.62 | 2,315,246 | +1.27(+9.51%) |
Jun 10, 2021 | 12.60 | 13.84 | 12.35 | 13.35 | 1,487,731 | +0.87(+6.97%) |
Jun 09, 2021 | 12.41 | 12.71 | 12.25 | 12.48 | 812,653 | +0.27(+2.21%) |
Jun 08, 2021 | 12.23 | 12.50 | 11.80 | 12.21 | 708,259 | +0.13(+1.08%) |
Jun 07, 2021 | 11.45 | 12.29 | 11.37 | 12.08 | 1,234,427 | +0.76(+6.71%) |
Jun 04, 2021 | 11.10 | 11.37 | 10.96 | 11.32 | 412,800 | +0.22(+1.98%) |
Jun 03, 2021 | 10.52 | 11.30 | 10.36 | 11.10 | 716,137 | +0.46(+4.32%) |
Jun 02, 2021 | 10.90 | 11.08 | 10.54 | 10.64 | 577,750 | -0.23(-2.12%) |
Jun 01, 2021 | 10.46 | 11.10 | 10.36 | 10.87 | 889,686 | +0.63(+6.15%) |
May 28, 2021 | 10.00 | 10.52 | 9.950 | 10.24 | 700,141 | +0.19(+1.89%) |
May 27, 2021 | 9.850 | 10.05 | 9.710 | 10.05 | 342,012 | +0.19(+1.93%) |
May 26, 2021 | 10.05 | 10.07 | 9.850 | 9.860 | 365,784 | -0.15(-1.50%) |
May 25, 2021 | 10.03 | 10.15 | 9.840 | 10.01 | 356,350 | -0.03(-0.30%) |
May 24, 2021 | 9.990 | 10.16 | 9.787 | 10.04 | 531,295 | +0.13(+1.31%) |
May 21, 2021 | 10.06 | 10.06 | 9.750 | 9.910 | 437,927 | -0.08(-0.80%) |
May 20, 2021 | 9.820 | 10.20 | 9.780 | 9.990 | 557,654 | +0.17(+1.73%) |
May 19, 2021 | 9.300 | 9.860 | 9.250 | 9.820 | 443,100 | +0.06(+0.61%) |
May 18, 2021 | 9.320 | 10.05 | 9.185 | 9.760 | 1,039,882 | +0.53(+5.74%) |
May 17, 2021 | 8.950 | 9.290 | 8.880 | 9.230 | 426,977 | +0.12(+1.32%) |
May 14, 2021 | 8.640 | 9.200 | 8.520 | 9.110 | 896,908 | +0.59(+6.92%) |
May 13, 2021 | 8.780 | 8.850 | 8.380 | 8.520 | 966,681 | -0.29(-3.29%) |
May 12, 2021 | 8.730 | 8.970 | 8.650 | 8.810 | 590,216 | +0.08(+0.92%) |
May 11, 2021 | 8.410 | 9.170 | 8.350 | 8.730 | 566,263 | -0.16(-1.80%) |
May 10, 2021 | 9.430 | 9.453 | 8.680 | 8.890 | 799,502 | -0.61(-6.42%) |
May 07, 2021 | 9.080 | 9.710 | 9.060 | 9.500 | 941,647 | +0.66(+7.47%) |
May 06, 2021 | 8.920 | 9.060 | 8.650 | 8.840 | 502,855 | -0.21(-2.32%) |
May 05, 2021 | 9.170 | 9.200 | 8.900 | 9.050 | 358,239 | -0.15(-1.63%) |
May 04, 2021 | 9.200 | 9.250 | 8.830 | 9.200 | 407,797 | -0.07(-0.76%) |
May 03, 2021 | 9.660 | 9.760 | 9.210 | 9.270 | 461,899 | -0.46(-4.73%) |
Apr 30, 2021 | 9.540 | 9.850 | 9.400 | 9.730 | 504,300 | -0.03(-0.31%) |
Apr 29, 2021 | 9.620 | 9.850 | 9.400 | 9.760 | 687,816 | +0.14(+1.46%) |
Apr 28, 2021 | 9.460 | 9.650 | 9.280 | 9.620 | 467,743 | +0.16(+1.69%) |
Apr 27, 2021 | 9.400 | 9.490 | 9.130 | 9.460 | 698,706 | +0.11(+1.18%) |
Apr 26, 2021 | 9.220 | 9.450 | 9.150 | 9.350 | 537,378 | +0.18(+1.96%) |
Apr 23, 2021 | 9.080 | 9.350 | 8.900 | 9.170 | 684,600 | +0.12(+1.33%) |
Apr 22, 2021 | 9.040 | 9.330 | 8.790 | 9.050 | 687,180 | +0.13(+1.46%) |
Apr 21, 2021 | 8.840 | 9.140 | 8.730 | 8.920 | 1,126,874 | -0.05(-0.56%) |
Apr 20, 2021 | 8.580 | 9.010 | 8.290 | 8.970 | 1,110,986 | +0.28(+3.22%) |
Apr 19, 2021 | 8.500 | 8.710 | 8.230 | 8.690 | 1,274,290 | +0.09(+1.05%) |
Apr 16, 2021 | 8.790 | 8.820 | 8.420 | 8.600 | 763,100 | -0.18(-2.05%) |
Apr 15, 2021 | 9.090 | 9.150 | 8.640 | 8.780 | 983,300 | -0.40(-4.36%) |
Apr 14, 2021 | 8.850 | 9.790 | 8.700 | 9.180 | 1,661,192 | +0.53(+6.13%) |
Apr 13, 2021 | 8.750 | 8.960 | 8.520 | 8.650 | 783,551 | -0.07(-0.80%) |
Apr 12, 2021 | 9.080 | 9.150 | 8.300 | 8.720 | 2,343,810 | -0.43(-4.70%) |
Apr 09, 2021 | 9.480 | 9.620 | 9.020 | 9.150 | 2,453,700 | -1.04(-10.21%) |
Apr 08, 2021 | 10.28 | 10.29 | 9.820 | 10.19 | 992,492 | -0.19(-1.83%) |
Apr 07, 2021 | 9.680 | 10.38 | 9.610 | 10.38 | 1,300,359 | +0.58(+5.92%) |
Apr 06, 2021 | 9.850 | 10.05 | 9.650 | 9.800 | 657,350 | -0.09(-0.91%) |
Apr 05, 2021 | 9.660 | 9.940 | 9.370 | 9.890 | 929,750 | +0.39(+4.11%) |