Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 12.77 | 12.81 | 12.62 | 12.63 | 1,805,784 | -0.18(-1.38%) |
Jun 29, 2021 | 12.86 | 12.94 | 12.76 | 12.81 | 2,023,901 | -0.03(-0.22%) |
Jun 28, 2021 | 13.03 | 13.04 | 12.67 | 12.83 | 1,907,682 | -0.20(-1.52%) |
Jun 25, 2021 | 13.16 | 13.21 | 12.98 | 13.03 | 6,373,571 | -0.11(-0.81%) |
Jun 24, 2021 | 13.10 | 13.18 | 13.00 | 13.14 | 1,530,938 | +0.13(+0.98%) |
Jun 23, 2021 | 12.84 | 13.09 | 12.81 | 13.01 | 1,886,306 | +0.16(+1.21%) |
Jun 22, 2021 | 12.77 | 12.90 | 12.66 | 12.86 | 1,897,924 | +0.13(+1.00%) |
Jun 21, 2021 | 12.40 | 12.80 | 12.39 | 12.73 | 3,763,153 | +0.40(+3.22%) |
Jun 18, 2021 | 12.71 | 12.76 | 12.27 | 12.33 | 5,383,895 | -0.54(-4.19%) |
Jun 17, 2021 | 12.95 | 13.04 | 12.66 | 12.87 | 2,571,205 | -0.07(-0.55%) |
Jun 16, 2021 | 13.09 | 13.17 | 12.79 | 12.94 | 4,315,219 | -0.16(-1.19%) |
Jun 15, 2021 | 13.20 | 13.29 | 12.90 | 13.10 | 7,784,463 | -0.67(-4.89%) |
Jun 14, 2021 | 13.61 | 13.80 | 13.61 | 13.77 | 1,663,988 | +0.23(+1.73%) |
Jun 11, 2021 | 13.50 | 13.54 | 13.27 | 13.54 | 1,600,481 | +0.00(+0.00%) |
Jun 10, 2021 | 13.73 | 13.76 | 13.51 | 13.54 | 1,550,616 | -0.09(-0.62%) |
Jun 09, 2021 | 13.66 | 13.81 | 13.58 | 13.62 | 2,284,698 | +0.03(+0.21%) |
Jun 08, 2021 | 13.50 | 13.63 | 13.48 | 13.59 | 2,296,554 | +0.11(+0.84%) |
Jun 07, 2021 | 13.20 | 13.50 | 13.18 | 13.48 | 2,412,530 | +0.33(+2.48%) |
Jun 04, 2021 | 13.07 | 13.22 | 12.95 | 13.15 | 1,210,696 | +0.10(+0.76%) |
Jun 03, 2021 | 13.04 | 13.15 | 12.97 | 13.05 | 1,188,087 | +0.01(+0.11%) |
Jun 02, 2021 | 13.25 | 13.35 | 13.02 | 13.04 | 2,456,583 | -0.16(-1.23%) |
Jun 01, 2021 | 12.99 | 13.23 | 12.97 | 13.20 | 3,285,824 | +0.28(+2.14%) |
May 28, 2021 | 12.92 | 12.95 | 12.78 | 12.93 | 1,671,141 | +0.06(+0.44%) |
May 27, 2021 | 12.74 | 13.03 | 12.73 | 12.87 | 2,307,030 | +0.17(+1.34%) |
May 26, 2021 | 12.43 | 12.70 | 12.37 | 12.70 | 2,039,110 | +0.34(+2.75%) |
May 25, 2021 | 12.37 | 12.56 | 12.34 | 12.36 | 1,773,100 | -0.04(-0.34%) |
May 24, 2021 | 12.30 | 12.43 | 12.13 | 12.40 | 1,324,876 | +0.14(+1.16%) |
May 21, 2021 | 12.44 | 12.51 | 12.25 | 12.26 | 1,612,714 | -0.18(-1.48%) |
May 20, 2021 | 12.37 | 12.49 | 12.16 | 12.44 | 2,749,860 | +0.08(+0.63%) |
May 19, 2021 | 12.13 | 12.38 | 12.06 | 12.37 | 2,772,560 | +0.01(+0.11%) |
May 18, 2021 | 12.44 | 12.53 | 12.35 | 12.35 | 3,052,607 | +0.02(+0.17%) |
May 17, 2021 | 12.27 | 12.36 | 12.08 | 12.33 | 2,326,584 | +0.06(+0.45%) |
May 14, 2021 | 12.21 | 12.32 | 12.10 | 12.28 | 2,502,023 | +0.23(+1.90%) |
May 13, 2021 | 11.71 | 12.09 | 11.54 | 12.05 | 4,063,452 | +0.65(+5.74%) |
May 12, 2021 | 12.03 | 12.07 | 11.38 | 11.39 | 4,174,464 | -0.69(-5.70%) |
May 11, 2021 | 12.28 | 12.29 | 11.95 | 12.08 | 2,759,535 | -0.28(-2.25%) |
May 10, 2021 | 12.53 | 12.54 | 12.34 | 12.36 | 3,023,524 | -0.02(-0.17%) |
May 07, 2021 | 12.08 | 12.44 | 12.00 | 12.38 | 2,657,306 | +0.39(+3.25%) |
May 06, 2021 | 12.34 | 12.37 | 11.92 | 11.99 | 3,204,406 | -0.41(-3.31%) |
May 05, 2021 | 12.30 | 12.41 | 12.14 | 12.40 | 1,614,292 | +0.15(+1.19%) |
May 04, 2021 | 12.41 | 12.48 | 12.17 | 12.25 | 1,459,000 | -0.13(-1.07%) |
May 03, 2021 | 12.39 | 12.48 | 12.29 | 12.39 | 1,468,357 | +0.10(+0.79%) |
Apr 30, 2021 | 12.42 | 12.42 | 12.23 | 12.29 | 1,224,255 | -0.15(-1.17%) |
Apr 29, 2021 | 12.51 | 12.55 | 12.29 | 12.44 | 1,246,451 | +0.08(+0.62%) |
Apr 28, 2021 | 12.16 | 12.36 | 12.14 | 12.36 | 1,149,530 | +0.20(+1.66%) |
Apr 27, 2021 | 12.10 | 12.28 | 12.05 | 12.16 | 1,375,564 | +0.08(+0.69%) |
Apr 26, 2021 | 12.02 | 12.32 | 11.99 | 12.07 | 1,740,295 | +0.07(+0.58%) |
Apr 23, 2021 | 11.64 | 12.03 | 11.57 | 12.00 | 1,839,979 | +0.44(+3.85%) |
Apr 22, 2021 | 11.48 | 11.69 | 11.37 | 11.56 | 1,670,458 | +0.12(+1.03%) |
Apr 21, 2021 | 11.22 | 11.45 | 11.09 | 11.44 | 859,539 | +0.22(+1.98%) |
Apr 20, 2021 | 11.39 | 11.41 | 11.09 | 11.22 | 1,649,817 | -0.20(-1.77%) |
Apr 19, 2021 | 11.53 | 11.57 | 11.39 | 11.42 | 1,202,817 | -0.06(-0.48%) |
Apr 16, 2021 | 11.48 | 11.54 | 11.42 | 11.48 | 968,039 | +0.06(+0.49%) |
Apr 15, 2021 | 11.46 | 11.48 | 11.31 | 11.42 | 954,484 | -0.01(-0.06%) |
Apr 14, 2021 | 11.37 | 11.59 | 11.35 | 11.43 | 1,191,682 | +0.07(+0.61%) |
Apr 13, 2021 | 11.40 | 11.47 | 11.30 | 11.36 | 1,237,696 | +0.00(+0.00%) |
Apr 12, 2021 | 11.12 | 11.37 | 11.11 | 11.36 | 1,534,223 | +0.29(+2.57%) |
Apr 09, 2021 | 11.15 | 11.23 | 11.05 | 11.07 | 1,329,705 | -0.17(-1.48%) |
Apr 08, 2021 | 11.05 | 11.26 | 11.04 | 11.24 | 1,882,082 | +0.20(+1.83%) |
Apr 07, 2021 | 11.13 | 11.13 | 10.99 | 11.04 | 1,107,388 | +0.01(+0.06%) |
Apr 06, 2021 | 11.08 | 11.18 | 11.03 | 11.03 | 1,717,150 | -0.04(-0.38%) |
Apr 05, 2021 | 11.26 | 11.28 | 11.07 | 11.07 | 2,025,133 | -0.16(-1.42%) |