Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 13.85 | 15.54 | 13.39 | 15.36 | 237,925 | +1.44(+10.38%) |
Jun 29, 2021 | 13.75 | 14.05 | 13.60 | 13.91 | 55,944 | +0.08(+0.60%) |
Jun 28, 2021 | 13.80 | 13.91 | 13.64 | 13.83 | 34,908 | +0.02(+0.13%) |
Jun 25, 2021 | 13.78 | 13.93 | 13.43 | 13.81 | 38,868 | +0.15(+1.08%) |
Jun 24, 2021 | 13.42 | 13.74 | 13.14 | 13.66 | 41,105 | +0.34(+2.57%) |
Jun 23, 2021 | 13.56 | 13.67 | 13.05 | 13.32 | 49,232 | -0.35(-2.57%) |
Jun 22, 2021 | 13.18 | 13.84 | 13.17 | 13.67 | 46,633 | +0.44(+3.29%) |
Jun 21, 2021 | 12.96 | 13.29 | 12.80 | 13.24 | 148,400 | +0.38(+2.95%) |
Jun 18, 2021 | 12.77 | 13.32 | 12.69 | 12.86 | 322,254 | -0.02(-0.14%) |
Jun 17, 2021 | 13.87 | 13.87 | 12.74 | 12.88 | 90,617 | -0.97(-7.02%) |
Jun 16, 2021 | 13.52 | 13.95 | 13.40 | 13.85 | 66,702 | +0.34(+2.52%) |
Jun 15, 2021 | 14.33 | 14.33 | 13.31 | 13.51 | 158,058 | -0.75(-5.24%) |
Jun 14, 2021 | 14.53 | 14.67 | 14.16 | 14.25 | 120,788 | -0.23(-1.59%) |
Jun 11, 2021 | 15.11 | 15.11 | 14.36 | 14.48 | 87,708 | -0.63(-4.15%) |
Jun 10, 2021 | 15.07 | 15.32 | 15.04 | 15.11 | 81,000 | +0.18(+1.23%) |
Jun 09, 2021 | 15.11 | 15.35 | 14.91 | 14.93 | 97,153 | -0.18(-1.16%) |
Jun 08, 2021 | 14.99 | 15.18 | 14.83 | 15.10 | 174,536 | +0.18(+1.17%) |
Jun 07, 2021 | 13.99 | 15.02 | 13.96 | 14.93 | 91,149 | +0.81(+5.74%) |
Jun 04, 2021 | 13.71 | 14.19 | 13.67 | 14.12 | 47,963 | +0.32(+2.34%) |
Jun 03, 2021 | 13.70 | 13.82 | 13.50 | 13.79 | 76,200 | +0.16(+1.15%) |
Jun 02, 2021 | 13.82 | 13.82 | 13.55 | 13.64 | 77,009 | -0.48(-3.39%) |
Jun 01, 2021 | 13.82 | 14.21 | 13.50 | 14.12 | 205,887 | +0.73(+5.44%) |
May 28, 2021 | 13.08 | 13.72 | 13.08 | 13.39 | 94,849 | +0.11(+0.83%) |
May 27, 2021 | 13.15 | 13.47 | 13.11 | 13.28 | 91,629 | +0.41(+3.15%) |
May 26, 2021 | 12.79 | 12.88 | 12.72 | 12.87 | 10,914 | +0.10(+0.79%) |
May 25, 2021 | 12.88 | 12.88 | 12.67 | 12.77 | 12,485 | -0.06(-0.43%) |
May 24, 2021 | 12.92 | 13.11 | 12.76 | 12.83 | 37,488 | -0.06(-0.50%) |
May 21, 2021 | 12.89 | 13.02 | 12.77 | 12.89 | 24,792 | +0.03(+0.22%) |
May 20, 2021 | 12.85 | 12.96 | 12.64 | 12.86 | 26,105 | -0.12(-0.92%) |
May 19, 2021 | 12.71 | 13.05 | 12.44 | 12.98 | 31,412 | +0.01(+0.07%) |
May 18, 2021 | 12.95 | 13.08 | 12.84 | 12.97 | 25,856 | -0.11(-0.85%) |
May 17, 2021 | 12.90 | 13.19 | 12.42 | 13.08 | 82,792 | +0.26(+2.01%) |
May 14, 2021 | 12.06 | 13.05 | 11.90 | 12.83 | 97,006 | +1.15(+9.87%) |
May 13, 2021 | 11.69 | 11.78 | 11.52 | 11.67 | 27,235 | -0.02(-0.16%) |
May 12, 2021 | 11.11 | 11.75 | 11.11 | 11.69 | 31,710 | +0.10(+0.87%) |
May 11, 2021 | 11.49 | 11.65 | 11.47 | 11.59 | 95,550 | -0.21(-1.80%) |
May 10, 2021 | 12.06 | 12.06 | 11.75 | 11.80 | 15,719 | -0.13(-1.08%) |
May 07, 2021 | 11.88 | 11.98 | 11.73 | 11.93 | 34,563 | +0.14(+1.17%) |
May 06, 2021 | 12.05 | 12.05 | 11.66 | 11.79 | 10,715 | -0.14(-1.16%) |
May 05, 2021 | 12.07 | 12.08 | 11.84 | 11.93 | 6,969 | -0.03(-0.23%) |
May 04, 2021 | 12.08 | 12.08 | 11.64 | 11.96 | 50,051 | -0.09(-0.76%) |
May 03, 2021 | 12.01 | 12.28 | 11.96 | 12.05 | 74,691 | +0.16(+1.32%) |
Apr 30, 2021 | 12.02 | 12.02 | 11.64 | 11.90 | 20,946 | -0.12(-1.00%) |
Apr 29, 2021 | 12.25 | 12.25 | 11.91 | 12.01 | 20,322 | -0.21(-1.73%) |
Apr 28, 2021 | 12.05 | 12.33 | 11.95 | 12.23 | 7,189 | +0.22(+1.84%) |
Apr 27, 2021 | 12.10 | 12.14 | 11.72 | 12.01 | 49,287 | -0.03(-0.23%) |
Apr 26, 2021 | 11.93 | 12.30 | 11.66 | 12.03 | 80,481 | +0.06(+0.46%) |
Apr 23, 2021 | 12.18 | 12.18 | 11.98 | 11.98 | 12,915 | +0.01(+0.08%) |
Apr 22, 2021 | 12.19 | 12.37 | 11.88 | 11.97 | 19,863 | -0.10(-0.84%) |
Apr 21, 2021 | 11.78 | 12.18 | 11.75 | 12.07 | 13,730 | +0.06(+0.46%) |
Apr 20, 2021 | 12.21 | 12.26 | 12.01 | 12.01 | 17,238 | -0.07(-0.61%) |
Apr 19, 2021 | 12.60 | 12.60 | 12.08 | 12.09 | 26,524 | -0.48(-3.81%) |
Apr 16, 2021 | 12.66 | 12.86 | 12.53 | 12.57 | 10,853 | -0.21(-1.66%) |
Apr 15, 2021 | 12.81 | 12.82 | 12.60 | 12.78 | 8,859 | +0.02(+0.14%) |
Apr 14, 2021 | 12.85 | 12.99 | 12.76 | 12.76 | 8,234 | +0.13(+1.02%) |
Apr 13, 2021 | 12.81 | 12.90 | 12.42 | 12.63 | 26,901 | -0.11(-0.87%) |
Apr 12, 2021 | 12.88 | 12.98 | 12.73 | 12.74 | 29,834 | -0.32(-2.47%) |
Apr 09, 2021 | 13.06 | 13.26 | 12.89 | 13.07 | 25,722 | -0.06(-0.49%) |
Apr 08, 2021 | 12.99 | 13.15 | 12.97 | 13.13 | 26,618 | +0.17(+1.35%) |
Apr 07, 2021 | 13.05 | 13.05 | 12.87 | 12.95 | 20,934 | -0.02(-0.14%) |
Apr 06, 2021 | 12.99 | 13.25 | 12.93 | 12.97 | 15,621 | -0.16(-1.19%) |
Apr 05, 2021 | 13.09 | 13.32 | 13.01 | 13.13 | 52,701 | +0.04(+0.28%) |