Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.10 | 10.47 | 9.950 | 10.29 | 293,904 | +0.17(+1.68%) |
Jun 29, 2021 | 9.960 | 10.36 | 9.960 | 10.12 | 192,693 | +0.12(+1.20%) |
Jun 28, 2021 | 9.700 | 10.19 | 9.480 | 10.00 | 250,705 | +0.30(+3.09%) |
Jun 25, 2021 | 9.720 | 10.41 | 9.500 | 9.700 | 2,600,534 | -0.03(-0.31%) |
Jun 24, 2021 | 9.320 | 10.18 | 9.320 | 9.730 | 263,206 | +0.54(+5.88%) |
Jun 23, 2021 | 9.590 | 9.700 | 9.070 | 9.190 | 266,282 | -0.25(-2.65%) |
Jun 22, 2021 | 10.18 | 10.29 | 9.410 | 9.440 | 218,728 | -0.84(-8.17%) |
Jun 21, 2021 | 10.54 | 10.66 | 9.826 | 10.28 | 283,396 | -0.26(-2.47%) |
Jun 18, 2021 | 10.30 | 10.61 | 10.05 | 10.54 | 478,630 | +0.05(+0.48%) |
Jun 17, 2021 | 10.52 | 10.66 | 10.27 | 10.49 | 162,560 | +0.09(+0.87%) |
Jun 16, 2021 | 10.84 | 10.97 | 10.33 | 10.40 | 241,580 | -0.57(-5.20%) |
Jun 15, 2021 | 11.70 | 11.70 | 10.72 | 10.97 | 124,164 | -0.80(-6.80%) |
Jun 14, 2021 | 11.71 | 11.96 | 11.62 | 11.77 | 84,740 | +0.02(+0.17%) |
Jun 11, 2021 | 11.84 | 12.06 | 11.66 | 11.75 | 65,743 | -0.16(-1.34%) |
Jun 10, 2021 | 12.42 | 12.57 | 11.67 | 11.91 | 83,455 | -0.37(-3.01%) |
Jun 09, 2021 | 12.00 | 12.64 | 12.00 | 12.28 | 95,401 | +0.28(+2.33%) |
Jun 08, 2021 | 11.52 | 12.03 | 11.45 | 12.00 | 143,817 | +0.49(+4.26%) |
Jun 07, 2021 | 12.31 | 12.31 | 11.42 | 11.51 | 233,212 | -0.76(-6.19%) |
Jun 04, 2021 | 12.38 | 12.41 | 11.95 | 12.27 | 81,882 | +0.03(+0.25%) |
Jun 03, 2021 | 12.31 | 12.82 | 11.56 | 12.24 | 185,172 | -0.23(-1.84%) |
Jun 02, 2021 | 12.41 | 13.12 | 12.31 | 12.47 | 83,131 | +0.08(+0.65%) |
Jun 01, 2021 | 13.37 | 13.38 | 12.30 | 12.39 | 119,254 | -1.03(-7.68%) |
May 28, 2021 | 13.17 | 13.65 | 13.11 | 13.42 | 56,787 | +0.30(+2.29%) |
May 27, 2021 | 13.70 | 13.74 | 12.92 | 13.12 | 72,512 | -0.63(-4.58%) |
May 26, 2021 | 13.72 | 13.83 | 13.32 | 13.75 | 89,510 | -0.14(-1.01%) |
May 25, 2021 | 14.43 | 14.43 | 13.71 | 13.89 | 64,995 | -0.38(-2.66%) |
May 24, 2021 | 14.52 | 14.71 | 13.80 | 14.27 | 55,141 | -0.19(-1.31%) |
May 21, 2021 | 15.05 | 15.05 | 14.17 | 14.46 | 138,676 | -0.14(-0.96%) |
May 20, 2021 | 13.78 | 14.60 | 13.78 | 14.60 | 49,314 | +0.87(+6.34%) |
May 19, 2021 | 13.20 | 13.89 | 12.65 | 13.73 | 80,316 | +0.11(+0.81%) |
May 18, 2021 | 13.43 | 14.32 | 13.30 | 13.62 | 80,792 | +0.44(+3.34%) |
May 17, 2021 | 13.18 | 13.51 | 12.64 | 13.18 | 67,459 | -0.24(-1.79%) |
May 14, 2021 | 12.91 | 14.09 | 12.91 | 13.42 | 89,810 | +0.46(+3.55%) |
May 13, 2021 | 13.14 | 13.75 | 12.50 | 12.96 | 103,730 | -0.23(-1.74%) |
May 12, 2021 | 13.16 | 13.87 | 12.97 | 13.19 | 54,452 | -0.01(-0.08%) |
May 11, 2021 | 13.56 | 13.90 | 13.14 | 13.20 | 75,628 | -0.20(-1.49%) |
May 10, 2021 | 14.07 | 14.32 | 13.38 | 13.40 | 61,086 | -0.84(-5.90%) |
May 07, 2021 | 14.26 | 14.84 | 14.06 | 14.24 | 65,664 | +0.04(+0.28%) |
May 06, 2021 | 13.63 | 14.31 | 13.31 | 14.20 | 76,101 | +0.57(+4.18%) |
May 05, 2021 | 15.04 | 15.18 | 13.51 | 13.63 | 94,001 | -1.38(-9.19%) |
May 04, 2021 | 15.34 | 15.56 | 14.60 | 15.01 | 114,655 | -0.59(-3.78%) |
May 03, 2021 | 16.00 | 16.10 | 14.76 | 15.60 | 241,715 | -0.33(-2.07%) |
Apr 30, 2021 | 15.46 | 16.15 | 15.17 | 15.93 | 88,900 | +0.18(+1.14%) |
Apr 29, 2021 | 15.50 | 15.81 | 14.77 | 15.75 | 128,904 | +0.81(+5.42%) |
Apr 28, 2021 | 15.03 | 15.32 | 14.49 | 14.94 | 98,635 | -0.18(-1.19%) |
Apr 27, 2021 | 15.69 | 15.85 | 14.90 | 15.12 | 113,546 | -0.57(-3.63%) |
Apr 26, 2021 | 14.42 | 15.88 | 14.37 | 15.69 | 155,340 | +1.50(+10.57%) |
Apr 23, 2021 | 13.90 | 15.23 | 13.84 | 14.19 | 130,000 | +1.08(+8.24%) |
Apr 22, 2021 | 12.90 | 13.41 | 12.77 | 13.11 | 68,586 | +0.33(+2.58%) |
Apr 21, 2021 | 12.07 | 12.95 | 11.94 | 12.78 | 66,959 | +0.69(+5.71%) |
Apr 20, 2021 | 12.17 | 12.46 | 11.76 | 12.09 | 72,992 | -0.11(-0.90%) |
Apr 19, 2021 | 12.39 | 12.60 | 12.15 | 12.20 | 46,581 | -0.04(-0.33%) |
Apr 16, 2021 | 12.98 | 12.98 | 12.12 | 12.24 | 56,500 | -0.71(-5.48%) |
Apr 15, 2021 | 13.25 | 13.53 | 12.75 | 12.95 | 74,560 | -0.07(-0.54%) |
Apr 14, 2021 | 13.17 | 13.74 | 12.92 | 13.02 | 193,030 | +0.31(+2.44%) |
Apr 13, 2021 | 12.86 | 12.90 | 12.18 | 12.71 | 152,827 | -0.13(-1.01%) |
Apr 12, 2021 | 13.17 | 13.17 | 12.71 | 12.84 | 58,659 | -0.35(-2.65%) |
Apr 09, 2021 | 12.76 | 13.55 | 12.61 | 13.19 | 76,000 | +0.31(+2.41%) |
Apr 08, 2021 | 14.03 | 14.03 | 12.79 | 12.88 | 150,350 | +0.01(+0.08%) |
Apr 07, 2021 | 12.97 | 13.28 | 12.69 | 12.87 | 90,263 | -0.14(-1.08%) |
Apr 06, 2021 | 12.79 | 13.36 | 12.62 | 13.01 | 88,292 | +0.24(+1.88%) |
Apr 05, 2021 | 13.08 | 13.46 | 12.57 | 12.77 | 129,947 | -0.34(-2.59%) |