Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 11.71 | 11.87 | 11.61 | 11.74 | 669,013 | +0.11(+0.96%) |
Jun 29, 2021 | 12.14 | 12.31 | 11.63 | 11.63 | 1,210,748 | -0.38(-3.16%) |
Jun 28, 2021 | 12.95 | 13.01 | 11.92 | 12.01 | 1,790,347 | -1.08(-8.24%) |
Jun 25, 2021 | 12.49 | 13.14 | 12.40 | 13.09 | 2,291,466 | +0.64(+5.15%) |
Jun 24, 2021 | 12.51 | 12.71 | 12.17 | 12.45 | 738,987 | -0.08(-0.63%) |
Jun 23, 2021 | 12.75 | 12.88 | 12.50 | 12.53 | 862,312 | -0.08(-0.62%) |
Jun 22, 2021 | 12.26 | 12.62 | 11.92 | 12.61 | 1,015,484 | +0.36(+2.94%) |
Jun 21, 2021 | 11.36 | 12.27 | 11.35 | 12.25 | 1,538,668 | +0.91(+8.02%) |
Jun 18, 2021 | 11.80 | 11.97 | 11.18 | 11.34 | 4,139,341 | -0.76(-6.27%) |
Jun 17, 2021 | 12.86 | 13.03 | 11.89 | 12.10 | 1,626,784 | -0.71(-5.56%) |
Jun 16, 2021 | 12.16 | 12.93 | 12.08 | 12.81 | 1,375,603 | +0.58(+4.70%) |
Jun 15, 2021 | 12.26 | 12.63 | 12.07 | 12.24 | 1,956,961 | +0.03(+0.21%) |
Jun 14, 2021 | 12.58 | 12.77 | 12.14 | 12.21 | 1,787,168 | -0.25(-2.05%) |
Jun 11, 2021 | 12.46 | 12.93 | 12.25 | 12.46 | 2,384,514 | -1.29(-9.41%) |
Jun 10, 2021 | 13.97 | 14.09 | 13.69 | 13.76 | 1,143,285 | +0.08(+0.56%) |
Jun 09, 2021 | 13.76 | 14.04 | 13.61 | 13.68 | 1,197,717 | +0.01(+0.09%) |
Jun 08, 2021 | 13.59 | 13.82 | 13.25 | 13.67 | 1,172,357 | +0.02(+0.17%) |
Jun 07, 2021 | 13.47 | 13.86 | 13.46 | 13.65 | 877,468 | +0.13(+1.00%) |
Jun 04, 2021 | 13.40 | 13.64 | 13.18 | 13.51 | 905,782 | +0.29(+2.22%) |
Jun 03, 2021 | 13.18 | 13.41 | 13.01 | 13.22 | 896,189 | -0.07(-0.53%) |
Jun 02, 2021 | 12.86 | 13.46 | 12.56 | 13.29 | 1,430,008 | +0.61(+4.81%) |
Jun 01, 2021 | 12.48 | 12.85 | 12.42 | 12.68 | 1,514,310 | +0.50(+4.10%) |
May 28, 2021 | 12.61 | 12.65 | 12.13 | 12.18 | 2,548,603 | -0.66(-5.12%) |
May 27, 2021 | 12.83 | 13.20 | 12.69 | 12.84 | 1,219,029 | +0.02(+0.18%) |
May 26, 2021 | 12.62 | 12.95 | 12.49 | 12.81 | 1,291,882 | +0.25(+2.01%) |
May 25, 2021 | 13.59 | 13.64 | 12.51 | 12.56 | 1,864,006 | -1.14(-8.35%) |
May 24, 2021 | 13.89 | 14.17 | 13.62 | 13.71 | 1,442,914 | -0.04(-0.26%) |
May 21, 2021 | 13.43 | 14.28 | 13.38 | 13.74 | 1,532,053 | +0.46(+3.49%) |
May 20, 2021 | 12.78 | 13.43 | 12.33 | 13.28 | 2,602,148 | +0.50(+3.95%) |
May 19, 2021 | 12.83 | 12.97 | 12.36 | 12.77 | 1,530,643 | -0.43(-3.25%) |
May 18, 2021 | 13.78 | 13.89 | 13.17 | 13.20 | 1,652,675 | -0.43(-3.19%) |
May 17, 2021 | 13.41 | 13.79 | 13.20 | 13.64 | 1,271,270 | +0.11(+0.83%) |
May 14, 2021 | 13.22 | 13.67 | 13.12 | 13.52 | 1,760,397 | +0.71(+5.54%) |
May 13, 2021 | 13.30 | 13.75 | 12.65 | 12.81 | 1,542,518 | -0.55(-4.13%) |
May 12, 2021 | 13.48 | 14.03 | 12.93 | 13.37 | 2,815,492 | +1.05(+8.53%) |
May 11, 2021 | 12.44 | 12.88 | 12.20 | 12.32 | 1,162,180 | -0.52(-4.07%) |
May 10, 2021 | 13.81 | 14.08 | 12.83 | 12.84 | 1,222,375 | -0.90(-6.58%) |
May 07, 2021 | 12.83 | 13.82 | 12.77 | 13.74 | 1,317,471 | +0.70(+5.36%) |
May 06, 2021 | 13.76 | 14.26 | 12.63 | 13.04 | 3,407,663 | -0.72(-5.20%) |
May 05, 2021 | 13.37 | 13.85 | 13.11 | 13.76 | 1,442,415 | +0.80(+6.21%) |
May 04, 2021 | 13.24 | 13.61 | 12.59 | 12.95 | 1,324,615 | -0.23(-1.78%) |
May 03, 2021 | 12.72 | 13.31 | 12.50 | 13.19 | 1,311,100 | +0.69(+5.54%) |
Apr 30, 2021 | 12.45 | 12.76 | 12.39 | 12.50 | 1,001,374 | -0.15(-1.21%) |
Apr 29, 2021 | 12.88 | 13.10 | 12.44 | 12.65 | 915,497 | -0.02(-0.14%) |
Apr 28, 2021 | 11.76 | 12.67 | 11.65 | 12.67 | 1,712,778 | +0.96(+8.17%) |
Apr 27, 2021 | 11.72 | 11.79 | 11.49 | 11.71 | 767,714 | +0.05(+0.40%) |
Apr 26, 2021 | 11.28 | 11.72 | 11.25 | 11.66 | 547,006 | +0.36(+3.17%) |
Apr 23, 2021 | 11.23 | 11.58 | 11.09 | 11.31 | 801,201 | +0.19(+1.74%) |
Apr 22, 2021 | 11.14 | 11.29 | 10.74 | 11.11 | 1,207,857 | +0.12(+1.07%) |
Apr 21, 2021 | 10.44 | 11.08 | 10.40 | 10.99 | 791,256 | +0.30(+2.80%) |
Apr 20, 2021 | 10.91 | 10.96 | 10.45 | 10.70 | 1,381,825 | -0.32(-2.93%) |
Apr 19, 2021 | 11.25 | 11.46 | 10.95 | 11.02 | 751,274 | -0.15(-1.37%) |
Apr 16, 2021 | 11.45 | 11.51 | 11.06 | 11.17 | 480,755 | -0.11(-0.94%) |
Apr 15, 2021 | 11.58 | 11.62 | 11.15 | 11.28 | 622,736 | -0.33(-2.83%) |
Apr 14, 2021 | 11.19 | 11.92 | 11.19 | 11.60 | 1,060,451 | +0.55(+4.99%) |
Apr 13, 2021 | 10.85 | 11.12 | 10.58 | 11.05 | 1,126,873 | +0.16(+1.45%) |
Apr 12, 2021 | 10.97 | 11.18 | 10.85 | 10.89 | 673,774 | +0.05(+0.43%) |
Apr 09, 2021 | 11.08 | 11.24 | 10.82 | 10.85 | 899,840 | -0.27(-2.43%) |
Apr 08, 2021 | 11.23 | 11.30 | 10.95 | 11.12 | 696,965 | -0.23(-2.02%) |
Apr 07, 2021 | 11.50 | 11.55 | 11.21 | 11.35 | 691,416 | -0.11(-0.92%) |
Apr 06, 2021 | 11.62 | 11.90 | 11.31 | 11.45 | 665,135 | -0.05(-0.46%) |
Apr 05, 2021 | 12.04 | 12.04 | 11.29 | 11.51 | 1,072,586 | -0.59(-4.85%) |