Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.50 | 14.59 | 14.33 | 14.48 | 56,692 | -0.03(-0.21%) |
Jun 29, 2021 | 14.61 | 14.61 | 14.51 | 14.51 | 84,052 | -0.01(-0.07%) |
Jun 28, 2021 | 14.62 | 14.62 | 14.38 | 14.52 | 85,511 | -0.18(-1.23%) |
Jun 25, 2021 | 14.66 | 14.78 | 14.59 | 14.70 | 75,367 | +0.10(+0.68%) |
Jun 24, 2021 | 14.55 | 14.60 | 14.50 | 14.60 | 163,587 | +0.30(+2.10%) |
Jun 23, 2021 | 14.45 | 14.45 | 14.25 | 14.30 | 72,777 | -0.27(-1.85%) |
Jun 22, 2021 | 14.62 | 14.62 | 14.47 | 14.57 | 53,936 | -0.02(-0.14%) |
Jun 21, 2021 | 14.27 | 14.59 | 14.27 | 14.59 | 78,416 | +0.38(+2.64%) |
Jun 18, 2021 | 14.37 | 14.47 | 14.12 | 14.21 | 58,010 | -0.29(-1.97%) |
Jun 17, 2021 | 14.63 | 14.63 | 14.36 | 14.50 | 130,409 | -0.34(-2.26%) |
Jun 16, 2021 | 14.92 | 15.02 | 14.79 | 14.84 | 90,844 | -0.29(-1.95%) |
Jun 15, 2021 | 15.21 | 15.27 | 15.00 | 15.13 | 102,958 | +0.10(+0.67%) |
Jun 14, 2021 | 14.96 | 15.03 | 14.82 | 15.03 | 116,195 | -0.02(-0.13%) |
Jun 11, 2021 | 15.04 | 15.05 | 14.85 | 15.05 | 117,674 | -0.08(-0.53%) |
Jun 10, 2021 | 15.15 | 15.22 | 15.05 | 15.13 | 90,853 | +0.13(+0.84%) |
Jun 09, 2021 | 14.99 | 15.06 | 14.96 | 15.00 | 84,544 | +0.18(+1.24%) |
Jun 08, 2021 | 14.94 | 14.94 | 14.75 | 14.82 | 193,718 | -0.29(-1.95%) |
Jun 07, 2021 | 15.00 | 15.16 | 14.95 | 15.12 | 142,326 | +0.23(+1.55%) |
Jun 04, 2021 | 14.96 | 15.00 | 14.80 | 14.88 | 138,458 | +0.29(+1.95%) |
Jun 03, 2021 | 14.40 | 14.61 | 14.35 | 14.60 | 95,863 | +0.16(+1.11%) |
Jun 02, 2021 | 14.50 | 14.50 | 14.32 | 14.44 | 127,489 | +0.25(+1.76%) |
Jun 01, 2021 | 14.09 | 14.28 | 14.09 | 14.19 | 97,861 | +0.37(+2.68%) |
May 28, 2021 | 13.85 | 13.90 | 13.76 | 13.82 | 40,979 | +0.07(+0.51%) |
May 27, 2021 | 13.64 | 13.86 | 13.58 | 13.75 | 56,737 | -0.05(-0.36%) |
May 26, 2021 | 13.89 | 13.89 | 13.76 | 13.80 | 113,105 | -0.24(-1.71%) |
May 25, 2021 | 14.15 | 14.21 | 13.98 | 14.04 | 98,011 | -0.07(-0.50%) |
May 24, 2021 | 14.20 | 14.20 | 14.04 | 14.11 | 72,270 | +0.07(+0.50%) |
May 21, 2021 | 13.98 | 14.14 | 13.94 | 14.04 | 80,750 | +0.29(+2.11%) |
May 20, 2021 | 13.65 | 13.77 | 13.55 | 13.75 | 101,115 | +0.35(+2.61%) |
May 19, 2021 | 13.21 | 13.42 | 13.16 | 13.40 | 40,656 | +0.00(+0.00%) |
May 18, 2021 | 13.51 | 13.51 | 13.30 | 13.40 | 82,658 | +0.65(+5.10%) |
May 17, 2021 | 12.85 | 12.85 | 12.70 | 12.75 | 90,245 | -0.04(-0.31%) |
May 14, 2021 | 12.25 | 12.81 | 12.25 | 12.79 | 70,923 | +0.24(+1.91%) |
May 13, 2021 | 12.20 | 12.79 | 12.20 | 12.55 | 118,349 | +0.04(+0.28%) |
May 12, 2021 | 12.54 | 12.70 | 12.44 | 12.52 | 147,669 | -0.43(-3.36%) |
May 11, 2021 | 12.87 | 13.07 | 12.78 | 12.95 | 455,391 | -0.39(-2.92%) |
May 10, 2021 | 13.64 | 13.71 | 13.33 | 13.34 | 113,068 | +0.25(+1.93%) |
May 07, 2021 | 13.01 | 13.10 | 12.90 | 13.09 | 86,103 | -0.09(-0.70%) |
May 06, 2021 | 13.54 | 13.54 | 13.11 | 13.18 | 244,852 | +0.20(+1.54%) |
May 05, 2021 | 12.87 | 12.98 | 12.83 | 12.98 | 153,463 | +0.80(+6.61%) |
May 04, 2021 | 12.24 | 12.30 | 12.00 | 12.18 | 79,697 | -0.16(-1.30%) |
May 03, 2021 | 12.37 | 12.38 | 12.27 | 12.34 | 131,117 | -0.11(-0.92%) |
Apr 30, 2021 | 12.66 | 12.66 | 12.36 | 12.45 | 62,900 | -0.14(-1.11%) |
Apr 29, 2021 | 12.87 | 12.87 | 12.52 | 12.59 | 260,829 | -0.11(-0.87%) |
Apr 28, 2021 | 12.59 | 12.74 | 12.48 | 12.70 | 227,617 | +0.13(+1.03%) |
Apr 27, 2021 | 12.57 | 12.58 | 12.48 | 12.57 | 164,618 | +0.04(+0.32%) |
Apr 26, 2021 | 12.60 | 12.67 | 12.53 | 12.53 | 51,544 | +0.20(+1.62%) |
Apr 23, 2021 | 12.32 | 12.38 | 12.27 | 12.33 | 100,400 | +0.33(+2.75%) |
Apr 22, 2021 | 12.13 | 12.13 | 11.94 | 12.00 | 66,664 | -0.29(-2.36%) |
Apr 21, 2021 | 11.98 | 12.33 | 11.98 | 12.29 | 64,490 | +0.22(+1.82%) |
Apr 20, 2021 | 12.28 | 12.28 | 12.07 | 12.07 | 44,386 | -0.29(-2.35%) |
Apr 19, 2021 | 12.37 | 12.43 | 12.29 | 12.36 | 53,354 | -0.01(-0.08%) |
Apr 16, 2021 | 12.15 | 12.38 | 12.15 | 12.37 | 107,200 | +0.42(+3.51%) |
Apr 15, 2021 | 11.88 | 12.00 | 11.83 | 11.95 | 32,453 | +0.16(+1.36%) |
Apr 14, 2021 | 11.75 | 11.85 | 11.71 | 11.79 | 152,549 | -0.34(-2.76%) |
Apr 13, 2021 | 12.04 | 12.19 | 12.04 | 12.12 | 142,411 | +0.18(+1.46%) |
Apr 12, 2021 | 12.03 | 12.03 | 11.89 | 11.95 | 58,293 | -0.24(-1.97%) |
Apr 09, 2021 | 12.25 | 12.25 | 12.16 | 12.19 | 44,300 | +0.07(+0.62%) |
Apr 08, 2021 | 12.28 | 12.28 | 12.06 | 12.12 | 54,913 | +0.08(+0.70%) |
Apr 07, 2021 | 11.97 | 12.13 | 11.97 | 12.03 | 67,884 | +0.28(+2.39%) |
Apr 06, 2021 | 11.92 | 11.92 | 11.70 | 11.75 | 88,025 | -0.29(-2.41%) |
Apr 05, 2021 | 12.05 | 12.05 | 11.56 | 12.04 | 105,554 | +0.24(+2.08%) |