Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.35 | 17.32 | 16.19 | 17.18 | 489,513 | +0.94(+5.78%) |
Jun 29, 2021 | 16.09 | 16.66 | 16.09 | 16.24 | 343,162 | +0.18(+1.10%) |
Jun 28, 2021 | 16.60 | 17.33 | 15.76 | 16.07 | 358,157 | -0.53(-3.20%) |
Jun 25, 2021 | 17.67 | 17.93 | 16.60 | 16.60 | 960,403 | -0.77(-4.45%) |
Jun 24, 2021 | 16.89 | 17.37 | 16.75 | 17.37 | 399,594 | +0.87(+5.24%) |
Jun 23, 2021 | 16.31 | 16.78 | 16.13 | 16.50 | 344,218 | +0.18(+1.08%) |
Jun 22, 2021 | 15.99 | 16.39 | 15.67 | 16.33 | 253,481 | +0.17(+1.04%) |
Jun 21, 2021 | 16.28 | 16.35 | 15.51 | 16.16 | 614,876 | -0.03(-0.17%) |
Jun 18, 2021 | 15.72 | 17.01 | 15.63 | 16.19 | 1,529,648 | -0.09(-0.57%) |
Jun 17, 2021 | 17.30 | 17.53 | 15.52 | 16.28 | 603,358 | -1.08(-6.22%) |
Jun 16, 2021 | 16.91 | 17.61 | 16.65 | 17.36 | 420,306 | +0.34(+2.02%) |
Jun 15, 2021 | 16.66 | 17.03 | 16.25 | 17.01 | 486,497 | +0.47(+2.87%) |
Jun 14, 2021 | 16.59 | 16.82 | 16.23 | 16.54 | 567,962 | +0.19(+1.14%) |
Jun 11, 2021 | 16.55 | 16.93 | 16.13 | 16.35 | 444,337 | -0.24(-1.46%) |
Jun 10, 2021 | 15.92 | 16.98 | 15.71 | 16.60 | 531,218 | +0.92(+5.88%) |
Jun 09, 2021 | 15.72 | 15.90 | 15.41 | 15.68 | 312,466 | -0.16(-1.00%) |
Jun 08, 2021 | 15.26 | 16.12 | 14.88 | 15.83 | 334,865 | +0.54(+3.53%) |
Jun 07, 2021 | 15.54 | 16.12 | 15.28 | 15.29 | 362,767 | -0.33(-2.08%) |
Jun 04, 2021 | 15.63 | 15.85 | 15.17 | 15.62 | 566,758 | +0.00(+0.00%) |
Jun 03, 2021 | 15.14 | 15.72 | 14.78 | 15.62 | 402,363 | +0.23(+1.51%) |
Jun 02, 2021 | 15.60 | 15.72 | 14.96 | 15.39 | 316,701 | -0.28(-1.78%) |
Jun 01, 2021 | 14.48 | 15.81 | 14.37 | 15.67 | 636,644 | +1.40(+9.78%) |
May 28, 2021 | 14.42 | 14.61 | 13.73 | 14.27 | 381,858 | +0.03(+0.20%) |
May 27, 2021 | 13.01 | 14.40 | 12.83 | 14.24 | 807,192 | +1.43(+11.18%) |
May 26, 2021 | 12.12 | 12.86 | 12.12 | 12.81 | 374,789 | +0.72(+5.92%) |
May 25, 2021 | 12.74 | 12.75 | 12.06 | 12.09 | 223,216 | -0.70(-5.45%) |
May 24, 2021 | 12.48 | 12.84 | 12.24 | 12.79 | 236,957 | +0.38(+3.07%) |
May 21, 2021 | 12.70 | 12.90 | 12.27 | 12.41 | 180,956 | -0.07(-0.60%) |
May 20, 2021 | 12.90 | 12.90 | 12.10 | 12.48 | 268,265 | -0.28(-2.19%) |
May 19, 2021 | 12.79 | 12.93 | 12.34 | 12.76 | 275,128 | -0.23(-1.79%) |
May 18, 2021 | 13.35 | 13.49 | 12.57 | 13.00 | 414,485 | -0.25(-1.90%) |
May 17, 2021 | 12.20 | 13.58 | 12.12 | 13.25 | 642,435 | +1.01(+8.29%) |
May 14, 2021 | 12.39 | 12.47 | 12.12 | 12.23 | 269,405 | -0.02(-0.15%) |
May 13, 2021 | 12.15 | 12.64 | 11.68 | 12.25 | 350,683 | +0.07(+0.53%) |
May 12, 2021 | 12.76 | 13.12 | 11.99 | 12.19 | 397,270 | -0.54(-4.24%) |
May 11, 2021 | 11.81 | 12.77 | 11.64 | 12.73 | 367,824 | +0.41(+3.32%) |
May 10, 2021 | 12.47 | 13.13 | 12.08 | 12.32 | 672,163 | -0.08(-0.67%) |
May 07, 2021 | 11.96 | 12.75 | 11.69 | 12.40 | 665,665 | +0.46(+3.82%) |
May 06, 2021 | 11.34 | 11.95 | 10.92 | 11.94 | 653,657 | +0.84(+7.54%) |
May 05, 2021 | 10.56 | 11.30 | 9.908 | 11.11 | 721,741 | +1.27(+12.85%) |
May 04, 2021 | 9.805 | 10.10 | 9.340 | 9.842 | 696,442 | +0.67(+7.30%) |
May 03, 2021 | 8.345 | 9.526 | 8.214 | 9.173 | 712,713 | +1.00(+12.30%) |
Apr 30, 2021 | 8.670 | 8.735 | 8.121 | 8.168 | 505,543 | -0.63(-7.19%) |
Apr 29, 2021 | 9.294 | 9.349 | 8.652 | 8.801 | 216,151 | -0.38(-4.15%) |
Apr 28, 2021 | 9.014 | 9.266 | 8.959 | 9.182 | 175,007 | +0.19(+2.07%) |
Apr 27, 2021 | 8.968 | 9.107 | 8.875 | 8.996 | 187,937 | +0.07(+0.73%) |
Apr 26, 2021 | 8.531 | 9.014 | 8.494 | 8.931 | 223,340 | +0.48(+5.73%) |
Apr 23, 2021 | 8.400 | 8.633 | 8.382 | 8.447 | 150,598 | +0.07(+0.78%) |
Apr 22, 2021 | 8.670 | 8.721 | 8.335 | 8.382 | 184,780 | -0.20(-2.28%) |
Apr 21, 2021 | 8.187 | 8.670 | 8.056 | 8.577 | 217,411 | +0.29(+3.48%) |
Apr 20, 2021 | 8.717 | 8.717 | 8.047 | 8.289 | 276,465 | -0.46(-5.21%) |
Apr 19, 2021 | 8.791 | 8.884 | 8.540 | 8.745 | 221,358 | -0.10(-1.16%) |
Apr 16, 2021 | 9.415 | 9.415 | 8.782 | 8.847 | 163,068 | -0.46(-4.90%) |
Apr 15, 2021 | 9.415 | 9.461 | 9.014 | 9.303 | 183,035 | +0.01(+0.10%) |
Apr 14, 2021 | 8.642 | 9.359 | 8.642 | 9.294 | 337,180 | +0.69(+8.00%) |
Apr 13, 2021 | 8.587 | 8.735 | 8.484 | 8.605 | 410,463 | +0.06(+0.65%) |
Apr 12, 2021 | 8.568 | 8.801 | 8.466 | 8.549 | 224,753 | +0.02(+0.22%) |
Apr 09, 2021 | 8.707 | 8.791 | 8.428 | 8.531 | 242,935 | -0.18(-2.03%) |
Apr 08, 2021 | 8.903 | 8.968 | 8.587 | 8.707 | 252,219 | -0.20(-2.30%) |
Apr 07, 2021 | 8.782 | 8.977 | 8.540 | 8.912 | 482,906 | +0.12(+1.38%) |
Apr 06, 2021 | 8.940 | 9.201 | 8.754 | 8.791 | 221,303 | -0.17(-1.87%) |
Apr 05, 2021 | 8.977 | 9.154 | 8.810 | 8.959 | 177,458 | +0.07(+0.84%) |