Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.96 | 15.02 | 14.89 | 14.90 | 139,721 | -0.05(-0.33%) |
Jun 29, 2021 | 14.99 | 14.99 | 14.89 | 14.95 | 43,989 | +0.12(+0.78%) |
Jun 28, 2021 | 15.01 | 15.01 | 14.83 | 14.84 | 25,774 | -0.16(-1.08%) |
Jun 25, 2021 | 15.10 | 15.10 | 14.75 | 15.00 | 223,497 | -0.02(-0.13%) |
Jun 24, 2021 | 14.92 | 15.04 | 14.89 | 15.02 | 55,609 | +0.05(+0.32%) |
Jun 23, 2021 | 15.06 | 15.10 | 14.95 | 14.97 | 94,813 | +0.11(+0.71%) |
Jun 22, 2021 | 14.81 | 14.88 | 14.80 | 14.87 | 64,476 | +0.13(+0.91%) |
Jun 21, 2021 | 14.49 | 14.77 | 14.49 | 14.73 | 1,037,670 | +0.20(+1.38%) |
Jun 18, 2021 | 14.34 | 14.57 | 14.34 | 14.53 | 14,480 | +0.13(+0.93%) |
Jun 17, 2021 | 14.66 | 14.66 | 14.24 | 14.40 | 68,024 | -0.19(-1.31%) |
Jun 16, 2021 | 14.59 | 14.76 | 14.57 | 14.59 | 53,792 | -0.09(-0.59%) |
Jun 15, 2021 | 14.67 | 14.69 | 14.61 | 14.67 | 28,325 | +0.07(+0.46%) |
Jun 14, 2021 | 14.67 | 14.68 | 14.58 | 14.61 | 26,980 | +0.05(+0.33%) |
Jun 11, 2021 | 14.60 | 14.62 | 14.54 | 14.56 | 28,634 | -0.06(-0.39%) |
Jun 10, 2021 | 14.67 | 14.68 | 14.46 | 14.62 | 11,434 | +0.05(+0.33%) |
Jun 09, 2021 | 14.69 | 14.71 | 14.54 | 14.57 | 47,132 | -0.09(-0.59%) |
Jun 08, 2021 | 14.48 | 14.66 | 14.41 | 14.66 | 49,982 | +0.15(+1.05%) |
Jun 07, 2021 | 14.51 | 14.54 | 14.46 | 14.50 | 57,967 | +0.03(+0.20%) |
Jun 04, 2021 | 14.48 | 14.53 | 14.42 | 14.47 | 29,670 | +0.06(+0.40%) |
Jun 03, 2021 | 14.40 | 14.44 | 14.29 | 14.42 | 58,641 | +0.04(+0.27%) |
Jun 02, 2021 | 14.32 | 14.41 | 14.26 | 14.38 | 151,904 | +0.15(+1.08%) |
Jun 01, 2021 | 14.28 | 14.39 | 14.13 | 14.23 | 736,334 | +0.25(+1.78%) |
May 28, 2021 | 14.08 | 14.08 | 13.93 | 13.98 | 71,326 | -0.05(-0.34%) |
May 27, 2021 | 13.92 | 14.04 | 13.91 | 14.02 | 72,528 | +0.06(+0.41%) |
May 26, 2021 | 13.80 | 13.99 | 13.80 | 13.97 | 50,756 | +0.12(+0.90%) |
May 25, 2021 | 13.89 | 13.93 | 13.84 | 13.84 | 92,816 | -0.08(-0.55%) |
May 24, 2021 | 13.71 | 13.92 | 13.69 | 13.92 | 62,366 | +0.33(+2.39%) |
May 21, 2021 | 13.57 | 13.61 | 13.52 | 13.59 | 73,792 | +0.29(+2.16%) |
May 20, 2021 | 13.49 | 13.55 | 13.30 | 13.31 | 105,191 | -0.26(-1.90%) |
May 19, 2021 | 13.65 | 13.65 | 13.36 | 13.57 | 174,321 | -0.36(-2.61%) |
May 18, 2021 | 13.99 | 14.03 | 13.68 | 13.93 | 250,423 | -0.09(-0.61%) |
May 17, 2021 | 13.92 | 14.02 | 13.88 | 14.02 | 176,397 | +0.18(+1.31%) |
May 14, 2021 | 13.74 | 13.86 | 13.74 | 13.83 | 275,120 | +0.22(+1.61%) |
May 13, 2021 | 13.68 | 13.79 | 13.52 | 13.61 | 186,399 | -0.41(-2.92%) |
May 12, 2021 | 13.96 | 14.13 | 13.96 | 14.02 | 164,747 | +0.11(+0.82%) |
May 11, 2021 | 13.67 | 13.94 | 13.67 | 13.91 | 269,372 | +0.11(+0.76%) |
May 10, 2021 | 13.94 | 13.94 | 13.67 | 13.80 | 298,515 | +0.04(+0.28%) |
May 07, 2021 | 13.58 | 13.79 | 13.58 | 13.77 | 146,672 | +0.07(+0.55%) |
May 06, 2021 | 13.75 | 13.78 | 13.63 | 13.69 | 220,462 | -0.04(-0.31%) |
May 05, 2021 | 13.87 | 13.92 | 13.69 | 13.73 | 254,462 | -0.03(-0.24%) |
May 04, 2021 | 13.68 | 13.78 | 13.62 | 13.77 | 436,859 | +0.30(+2.26%) |
May 03, 2021 | 13.29 | 13.50 | 13.29 | 13.46 | 452,805 | +0.15(+1.09%) |
Apr 30, 2021 | 13.32 | 13.34 | 13.21 | 13.32 | 140,583 | -0.19(-1.44%) |
Apr 29, 2021 | 13.57 | 13.59 | 13.42 | 13.51 | 80,695 | +0.16(+1.17%) |
Apr 28, 2021 | 13.34 | 13.42 | 13.31 | 13.36 | 61,165 | +0.12(+0.94%) |
Apr 27, 2021 | 13.13 | 13.24 | 13.11 | 13.23 | 88,693 | +0.22(+1.69%) |
Apr 26, 2021 | 12.87 | 13.05 | 12.87 | 13.01 | 21,287 | -0.02(-0.15%) |
Apr 23, 2021 | 12.88 | 13.06 | 12.88 | 13.03 | 44,455 | +0.10(+0.74%) |
Apr 22, 2021 | 12.94 | 12.95 | 12.82 | 12.94 | 114,464 | +0.10(+0.75%) |
Apr 21, 2021 | 12.85 | 13.02 | 12.83 | 12.84 | 177,090 | -0.21(-1.60%) |
Apr 20, 2021 | 13.22 | 13.22 | 12.90 | 13.05 | 70,102 | -0.13(-0.99%) |
Apr 19, 2021 | 13.18 | 13.22 | 13.14 | 13.18 | 18,262 | +0.02(+0.15%) |
Apr 16, 2021 | 13.19 | 13.20 | 13.15 | 13.16 | 39,957 | -0.02(-0.18%) |
Apr 15, 2021 | 13.16 | 13.21 | 13.11 | 13.18 | 36,192 | +0.05(+0.36%) |
Apr 14, 2021 | 12.96 | 13.21 | 12.92 | 13.14 | 62,000 | +0.38(+2.94%) |
Apr 13, 2021 | 12.71 | 12.77 | 12.69 | 12.76 | 139,658 | +0.13(+1.00%) |
Apr 12, 2021 | 12.71 | 12.78 | 12.61 | 12.63 | 167,665 | +0.07(+0.56%) |
Apr 09, 2021 | 12.53 | 12.59 | 12.50 | 12.56 | 303,969 | -0.02(-0.14%) |
Apr 08, 2021 | 12.50 | 12.62 | 12.48 | 12.58 | 28,108 | -0.01(-0.11%) |
Apr 07, 2021 | 12.56 | 12.63 | 12.40 | 12.60 | 54,939 | +0.65(+5.40%) |
Apr 06, 2021 | 12.64 | 12.82 | 11.95 | 11.95 | 79,553 | -0.54(-4.36%) |
Apr 05, 2021 | 12.70 | 12.71 | 12.28 | 12.50 | 291,651 | -0.72(-5.43%) |