Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 12.65 | 12.99 | 12.65 | 12.84 | 1,092,058 | +0.09(+0.71%) |
Jun 29, 2021 | 12.77 | 12.88 | 12.54 | 12.75 | 359,755 | +0.04(+0.31%) |
Jun 28, 2021 | 13.35 | 13.48 | 12.56 | 12.71 | 588,444 | -0.68(-5.08%) |
Jun 25, 2021 | 13.58 | 13.95 | 13.38 | 13.39 | 2,227,685 | -0.14(-1.03%) |
Jun 24, 2021 | 13.23 | 13.57 | 13.11 | 13.53 | 430,948 | +0.40(+3.05%) |
Jun 23, 2021 | 13.12 | 13.29 | 12.98 | 13.13 | 265,322 | +0.10(+0.77%) |
Jun 22, 2021 | 12.96 | 13.07 | 12.65 | 13.03 | 377,330 | -0.07(-0.53%) |
Jun 21, 2021 | 12.72 | 13.35 | 12.61 | 13.10 | 571,076 | +0.29(+2.26%) |
Jun 18, 2021 | 13.02 | 13.09 | 12.71 | 12.81 | 635,744 | -0.40(-3.03%) |
Jun 17, 2021 | 13.53 | 13.74 | 13.16 | 13.21 | 496,752 | -0.42(-3.08%) |
Jun 16, 2021 | 13.56 | 13.74 | 13.55 | 13.63 | 280,341 | -0.05(-0.37%) |
Jun 15, 2021 | 13.78 | 13.90 | 13.59 | 13.68 | 380,592 | -0.13(-0.94%) |
Jun 14, 2021 | 13.83 | 14.02 | 13.71 | 13.81 | 485,612 | -0.01(-0.07%) |
Jun 11, 2021 | 13.57 | 13.82 | 13.40 | 13.82 | 408,029 | +0.31(+2.29%) |
Jun 10, 2021 | 14.63 | 14.77 | 13.51 | 13.51 | 523,714 | -1.04(-7.15%) |
Jun 09, 2021 | 14.92 | 14.95 | 14.52 | 14.55 | 332,954 | -0.31(-2.09%) |
Jun 08, 2021 | 14.56 | 14.93 | 14.52 | 14.86 | 338,802 | +0.38(+2.62%) |
Jun 07, 2021 | 14.43 | 14.61 | 14.31 | 14.48 | 405,214 | +0.08(+0.56%) |
Jun 04, 2021 | 14.00 | 14.58 | 14.00 | 14.40 | 619,108 | +0.34(+2.42%) |
Jun 03, 2021 | 14.11 | 14.16 | 13.84 | 14.06 | 317,685 | -0.14(-0.99%) |
Jun 02, 2021 | 13.80 | 14.49 | 13.69 | 14.20 | 514,171 | +0.40(+2.90%) |
Jun 01, 2021 | 13.71 | 14.02 | 13.60 | 13.80 | 567,665 | +0.26(+1.92%) |
May 28, 2021 | 13.87 | 13.87 | 13.41 | 13.54 | 329,996 | -0.30(-2.17%) |
May 27, 2021 | 13.45 | 13.93 | 13.34 | 13.84 | 403,009 | +0.54(+4.06%) |
May 26, 2021 | 13.34 | 13.55 | 13.11 | 13.30 | 409,796 | +0.06(+0.45%) |
May 25, 2021 | 13.46 | 13.76 | 13.19 | 13.24 | 451,247 | -0.18(-1.34%) |
May 24, 2021 | 13.55 | 13.63 | 13.13 | 13.42 | 432,654 | -0.12(-0.89%) |
May 21, 2021 | 13.58 | 13.75 | 13.45 | 13.54 | 326,032 | +0.09(+0.67%) |
May 20, 2021 | 13.36 | 13.51 | 13.12 | 13.45 | 337,247 | +0.14(+1.05%) |
May 19, 2021 | 12.94 | 13.36 | 12.72 | 13.31 | 318,502 | +0.10(+0.76%) |
May 18, 2021 | 13.28 | 13.60 | 13.20 | 13.21 | 327,096 | -0.06(-0.45%) |
May 17, 2021 | 13.20 | 13.32 | 12.71 | 13.27 | 448,105 | -0.01(-0.08%) |
May 14, 2021 | 12.85 | 13.37 | 12.60 | 13.28 | 416,801 | +0.55(+4.32%) |
May 13, 2021 | 12.49 | 12.87 | 12.35 | 12.73 | 578,670 | +0.23(+1.84%) |
May 12, 2021 | 12.05 | 12.51 | 11.94 | 12.50 | 1,390,314 | +0.41(+3.39%) |
May 11, 2021 | 12.34 | 12.48 | 11.57 | 12.09 | 1,325,707 | -0.65(-5.10%) |
May 10, 2021 | 13.51 | 13.79 | 12.72 | 12.74 | 2,373,234 | -0.95(-6.94%) |
May 07, 2021 | 14.90 | 15.05 | 13.69 | 13.69 | 1,798,741 | -1.25(-8.37%) |
May 06, 2021 | 14.30 | 14.95 | 14.01 | 14.94 | 510,397 | +0.65(+4.55%) |
May 05, 2021 | 14.63 | 14.73 | 14.23 | 14.29 | 421,746 | -0.39(-2.66%) |
May 04, 2021 | 14.95 | 14.95 | 14.39 | 14.68 | 431,879 | -0.40(-2.65%) |
May 03, 2021 | 15.16 | 15.35 | 14.90 | 15.08 | 799,546 | +0.07(+0.47%) |
Apr 30, 2021 | 14.86 | 15.14 | 14.76 | 15.01 | 655,400 | +0.02(+0.13%) |
Apr 29, 2021 | 15.49 | 15.64 | 14.70 | 14.99 | 596,016 | -0.41(-2.66%) |
Apr 28, 2021 | 13.96 | 15.41 | 13.92 | 15.40 | 816,781 | +1.48(+10.63%) |
Apr 27, 2021 | 14.28 | 14.52 | 13.83 | 13.92 | 452,038 | -0.28(-1.97%) |
Apr 26, 2021 | 14.25 | 14.29 | 13.98 | 14.20 | 565,388 | +0.06(+0.42%) |
Apr 23, 2021 | 13.56 | 14.30 | 13.45 | 14.14 | 525,100 | +0.50(+3.67%) |
Apr 22, 2021 | 14.06 | 14.15 | 13.62 | 13.64 | 541,453 | -0.32(-2.29%) |
Apr 21, 2021 | 13.50 | 14.07 | 13.25 | 13.96 | 436,442 | +0.45(+3.33%) |
Apr 20, 2021 | 13.75 | 13.75 | 13.22 | 13.51 | 593,309 | -0.27(-1.96%) |
Apr 19, 2021 | 13.83 | 13.99 | 13.49 | 13.78 | 462,713 | -0.17(-1.22%) |
Apr 16, 2021 | 14.09 | 14.22 | 13.73 | 13.95 | 433,400 | -0.12(-0.85%) |
Apr 15, 2021 | 14.23 | 14.23 | 13.87 | 14.07 | 263,533 | +0.03(+0.21%) |
Apr 14, 2021 | 13.65 | 14.43 | 13.53 | 14.04 | 443,238 | +0.38(+2.78%) |
Apr 13, 2021 | 13.64 | 13.69 | 13.40 | 13.66 | 650,409 | -0.08(-0.58%) |
Apr 12, 2021 | 13.72 | 13.78 | 13.50 | 13.74 | 381,961 | +0.02(+0.15%) |
Apr 09, 2021 | 13.23 | 13.73 | 13.06 | 13.72 | 471,600 | +0.53(+4.02%) |
Apr 08, 2021 | 13.55 | 13.58 | 13.01 | 13.19 | 781,050 | -0.30(-2.22%) |
Apr 07, 2021 | 13.89 | 14.05 | 13.42 | 13.49 | 555,158 | -0.40(-2.88%) |
Apr 06, 2021 | 14.14 | 14.34 | 13.82 | 13.89 | 521,184 | -0.33(-2.32%) |
Apr 05, 2021 | 14.37 | 14.47 | 14.08 | 14.22 | 474,238 | +0.03(+0.21%) |