Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 12.79 | 13.08 | 12.53 | 12.86 | 662,674 | +0.09(+0.70%) |
Jun 29, 2021 | 13.31 | 13.42 | 12.72 | 12.77 | 776,445 | -0.38(-2.89%) |
Jun 28, 2021 | 12.60 | 13.30 | 12.44 | 13.15 | 808,238 | +0.69(+5.54%) |
Jun 25, 2021 | 13.16 | 13.65 | 12.32 | 12.46 | 3,539,018 | -0.22(-1.74%) |
Jun 24, 2021 | 12.44 | 12.92 | 12.18 | 12.68 | 1,343,286 | +0.50(+4.11%) |
Jun 23, 2021 | 11.97 | 12.47 | 11.91 | 12.18 | 701,634 | +0.20(+1.67%) |
Jun 22, 2021 | 11.92 | 12.00 | 11.53 | 11.98 | 359,349 | +0.02(+0.17%) |
Jun 21, 2021 | 11.51 | 12.04 | 11.39 | 11.96 | 648,850 | +0.39(+3.37%) |
Jun 18, 2021 | 11.29 | 11.64 | 11.04 | 11.57 | 627,389 | +0.24(+2.12%) |
Jun 17, 2021 | 11.96 | 12.00 | 11.23 | 11.33 | 734,972 | -0.61(-5.11%) |
Jun 16, 2021 | 11.88 | 12.01 | 11.61 | 11.94 | 397,862 | -0.04(-0.33%) |
Jun 15, 2021 | 12.17 | 12.30 | 11.78 | 11.98 | 335,547 | -0.15(-1.24%) |
Jun 14, 2021 | 12.30 | 12.48 | 12.07 | 12.13 | 256,354 | -0.16(-1.30%) |
Jun 11, 2021 | 12.31 | 12.84 | 12.20 | 12.29 | 306,097 | +0.06(+0.49%) |
Jun 10, 2021 | 12.57 | 12.73 | 12.14 | 12.23 | 337,522 | -0.37(-2.94%) |
Jun 09, 2021 | 12.83 | 13.24 | 12.55 | 12.60 | 423,493 | -0.13(-1.02%) |
Jun 08, 2021 | 13.00 | 13.00 | 12.54 | 12.73 | 704,371 | -0.14(-1.09%) |
Jun 07, 2021 | 12.44 | 12.97 | 12.27 | 12.87 | 462,213 | +0.52(+4.21%) |
Jun 04, 2021 | 12.21 | 12.67 | 12.12 | 12.35 | 254,365 | +0.03(+0.24%) |
Jun 03, 2021 | 11.89 | 12.43 | 11.72 | 12.32 | 428,417 | +0.30(+2.50%) |
Jun 02, 2021 | 11.77 | 12.05 | 11.46 | 12.02 | 411,656 | +0.39(+3.35%) |
Jun 01, 2021 | 11.66 | 11.90 | 11.53 | 11.63 | 397,490 | +0.05(+0.43%) |
May 28, 2021 | 12.03 | 12.20 | 11.52 | 11.58 | 417,716 | -0.45(-3.74%) |
May 27, 2021 | 11.82 | 12.17 | 11.58 | 12.03 | 549,650 | +0.43(+3.71%) |
May 26, 2021 | 11.70 | 11.96 | 11.35 | 11.60 | 488,729 | -0.12(-1.02%) |
May 25, 2021 | 12.47 | 12.54 | 11.69 | 11.72 | 432,265 | -0.62(-5.02%) |
May 24, 2021 | 12.26 | 12.58 | 11.95 | 12.34 | 371,783 | +0.10(+0.82%) |
May 21, 2021 | 11.97 | 12.34 | 11.90 | 12.24 | 399,528 | +0.36(+3.03%) |
May 20, 2021 | 11.95 | 12.00 | 11.65 | 11.88 | 264,766 | -0.05(-0.42%) |
May 19, 2021 | 11.45 | 12.03 | 11.42 | 11.93 | 588,620 | +0.07(+0.59%) |
May 18, 2021 | 11.60 | 12.21 | 11.30 | 11.86 | 610,337 | +0.10(+0.85%) |
May 17, 2021 | 11.35 | 11.86 | 11.12 | 11.76 | 404,726 | +0.20(+1.73%) |
May 14, 2021 | 12.12 | 12.26 | 11.50 | 11.56 | 731,813 | -0.43(-3.59%) |
May 13, 2021 | 11.15 | 12.15 | 11.05 | 11.99 | 670,979 | +0.82(+7.34%) |
May 12, 2021 | 11.80 | 11.95 | 11.16 | 11.17 | 569,869 | -0.79(-6.61%) |
May 11, 2021 | 10.90 | 12.08 | 10.74 | 11.96 | 953,339 | -0.05(-0.42%) |
May 10, 2021 | 13.31 | 13.31 | 11.93 | 12.01 | 715,312 | -0.66(-5.21%) |
May 07, 2021 | 12.22 | 12.80 | 12.07 | 12.67 | 443,539 | +0.39(+3.18%) |
May 06, 2021 | 12.76 | 12.88 | 12.00 | 12.28 | 511,975 | -0.61(-4.73%) |
May 05, 2021 | 13.32 | 13.35 | 12.56 | 12.89 | 546,989 | -0.39(-2.94%) |
May 04, 2021 | 13.64 | 13.64 | 12.76 | 13.28 | 600,990 | -0.23(-1.70%) |
May 03, 2021 | 13.28 | 13.63 | 13.26 | 13.51 | 453,692 | +0.33(+2.50%) |
Apr 30, 2021 | 12.84 | 13.26 | 12.75 | 13.18 | 498,400 | +0.24(+1.85%) |
Apr 29, 2021 | 13.61 | 13.77 | 12.65 | 12.94 | 407,053 | -0.58(-4.29%) |
Apr 28, 2021 | 13.42 | 13.66 | 13.04 | 13.52 | 486,729 | -0.03(-0.22%) |
Apr 27, 2021 | 13.57 | 13.85 | 13.34 | 13.55 | 380,398 | +0.15(+1.12%) |
Apr 26, 2021 | 13.18 | 13.67 | 13.15 | 13.40 | 380,689 | +0.50(+3.88%) |
Apr 23, 2021 | 12.77 | 13.37 | 12.72 | 12.90 | 355,800 | +0.09(+0.70%) |
Apr 22, 2021 | 12.98 | 13.21 | 12.36 | 12.81 | 850,847 | +0.02(+0.16%) |
Apr 21, 2021 | 11.79 | 12.85 | 11.44 | 12.79 | 667,221 | +0.95(+8.02%) |
Apr 20, 2021 | 12.20 | 12.88 | 11.72 | 11.84 | 894,596 | -0.04(-0.34%) |
Apr 19, 2021 | 12.34 | 12.34 | 11.62 | 11.88 | 639,717 | -0.56(-4.50%) |
Apr 16, 2021 | 12.00 | 12.63 | 11.81 | 12.44 | 607,000 | +0.41(+3.41%) |
Apr 15, 2021 | 13.06 | 13.06 | 11.55 | 12.03 | 993,077 | -0.88(-6.82%) |
Apr 14, 2021 | 12.74 | 13.28 | 12.62 | 12.91 | 386,492 | +0.06(+0.47%) |
Apr 13, 2021 | 13.28 | 13.29 | 12.58 | 12.85 | 511,057 | -0.36(-2.73%) |
Apr 12, 2021 | 13.69 | 13.80 | 13.02 | 13.21 | 360,970 | -0.48(-3.51%) |
Apr 09, 2021 | 13.44 | 13.82 | 13.23 | 13.69 | 321,000 | +0.09(+0.66%) |
Apr 08, 2021 | 13.62 | 13.89 | 12.90 | 13.60 | 675,317 | -0.28(-2.02%) |
Apr 07, 2021 | 14.37 | 14.54 | 13.81 | 13.88 | 525,223 | -0.74(-5.06%) |
Apr 06, 2021 | 14.07 | 14.83 | 13.90 | 14.62 | 547,071 | +0.43(+3.03%) |
Apr 05, 2021 | 15.50 | 15.71 | 14.15 | 14.19 | 649,259 | -0.80(-5.34%) |