Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.35 | 17.32 | 16.19 | 17.18 | 489,613 | +0.94(+5.78%) |
Jun 29, 2021 | 16.09 | 16.66 | 16.09 | 16.24 | 343,231 | +0.18(+1.10%) |
Jun 28, 2021 | 16.59 | 17.33 | 15.76 | 16.06 | 358,230 | -0.53(-3.19%) |
Jun 25, 2021 | 17.66 | 17.92 | 16.59 | 16.59 | 960,598 | -0.77(-4.45%) |
Jun 24, 2021 | 16.89 | 17.36 | 16.74 | 17.36 | 399,675 | +0.86(+5.24%) |
Jun 23, 2021 | 16.30 | 16.78 | 16.13 | 16.50 | 344,288 | +0.18(+1.08%) |
Jun 22, 2021 | 15.99 | 16.39 | 15.66 | 16.32 | 253,532 | +0.17(+1.04%) |
Jun 21, 2021 | 16.28 | 16.35 | 15.50 | 16.16 | 615,001 | -0.03(-0.17%) |
Jun 18, 2021 | 15.72 | 17.01 | 15.63 | 16.18 | 1,529,958 | -0.09(-0.57%) |
Jun 17, 2021 | 17.30 | 17.52 | 15.51 | 16.28 | 603,480 | -1.08(-6.22%) |
Jun 16, 2021 | 16.91 | 17.61 | 16.65 | 17.36 | 420,391 | +0.34(+2.02%) |
Jun 15, 2021 | 16.66 | 17.03 | 16.25 | 17.01 | 486,596 | +0.47(+2.87%) |
Jun 14, 2021 | 16.58 | 16.82 | 16.23 | 16.54 | 568,078 | +0.19(+1.14%) |
Jun 11, 2021 | 16.55 | 16.93 | 16.13 | 16.35 | 444,427 | -0.24(-1.46%) |
Jun 10, 2021 | 15.91 | 16.97 | 15.71 | 16.59 | 531,325 | +0.92(+5.88%) |
Jun 09, 2021 | 15.72 | 15.90 | 15.41 | 15.67 | 312,529 | -0.16(-1.00%) |
Jun 08, 2021 | 15.25 | 16.12 | 14.88 | 15.83 | 334,933 | +0.54(+3.53%) |
Jun 07, 2021 | 15.53 | 16.12 | 15.28 | 15.29 | 362,841 | -0.33(-2.08%) |
Jun 04, 2021 | 15.63 | 15.85 | 15.17 | 15.62 | 566,873 | +0.00(+0.00%) |
Jun 03, 2021 | 15.13 | 15.72 | 14.78 | 15.62 | 402,444 | +0.23(+1.51%) |
Jun 02, 2021 | 15.60 | 15.72 | 14.96 | 15.38 | 316,765 | -0.28(-1.78%) |
Jun 01, 2021 | 14.47 | 15.81 | 14.37 | 15.66 | 636,774 | +1.40(+9.78%) |
May 28, 2021 | 14.42 | 14.61 | 13.73 | 14.27 | 381,936 | +0.03(+0.20%) |
May 27, 2021 | 13.01 | 14.40 | 12.83 | 14.24 | 807,356 | +1.43(+11.18%) |
May 26, 2021 | 12.12 | 12.85 | 12.12 | 12.81 | 374,866 | +0.72(+5.92%) |
May 25, 2021 | 12.73 | 12.75 | 12.05 | 12.09 | 223,261 | -0.70(-5.45%) |
May 24, 2021 | 12.47 | 12.84 | 12.24 | 12.79 | 237,005 | +0.38(+3.07%) |
May 21, 2021 | 12.70 | 12.90 | 12.27 | 12.41 | 180,992 | -0.07(-0.60%) |
May 20, 2021 | 12.90 | 12.90 | 12.10 | 12.48 | 268,320 | -0.28(-2.19%) |
May 19, 2021 | 12.79 | 12.93 | 12.33 | 12.76 | 275,184 | -0.23(-1.79%) |
May 18, 2021 | 13.35 | 13.49 | 12.57 | 12.99 | 414,569 | -0.25(-1.90%) |
May 17, 2021 | 12.19 | 13.58 | 12.12 | 13.24 | 642,565 | +1.01(+8.29%) |
May 14, 2021 | 12.39 | 12.46 | 12.12 | 12.23 | 269,459 | -0.02(-0.15%) |
May 13, 2021 | 12.15 | 12.64 | 11.68 | 12.25 | 350,754 | +0.07(+0.53%) |
May 12, 2021 | 12.76 | 13.11 | 11.99 | 12.18 | 397,350 | -0.54(-4.24%) |
May 11, 2021 | 11.80 | 12.77 | 11.64 | 12.72 | 367,899 | +0.41(+3.32%) |
May 10, 2021 | 12.46 | 13.12 | 12.07 | 12.31 | 672,300 | -0.08(-0.68%) |
May 07, 2021 | 11.96 | 12.75 | 11.69 | 12.40 | 665,801 | +0.46(+3.82%) |
May 06, 2021 | 11.34 | 11.95 | 10.92 | 11.94 | 653,790 | +0.84(+7.54%) |
May 05, 2021 | 10.56 | 11.30 | 9.906 | 11.11 | 721,887 | +1.26(+12.85%) |
May 04, 2021 | 9.803 | 10.10 | 9.338 | 9.840 | 696,583 | +0.67(+7.30%) |
May 03, 2021 | 8.343 | 9.524 | 8.213 | 9.171 | 712,858 | +1.00(+12.30%) |
Apr 30, 2021 | 8.669 | 8.734 | 8.120 | 8.166 | 505,645 | -0.63(-7.19%) |
Apr 29, 2021 | 9.292 | 9.347 | 8.650 | 8.799 | 216,195 | -0.38(-4.15%) |
Apr 28, 2021 | 9.013 | 9.264 | 8.957 | 9.180 | 175,042 | +0.19(+2.07%) |
Apr 27, 2021 | 8.966 | 9.106 | 8.873 | 8.994 | 187,975 | +0.07(+0.73%) |
Apr 26, 2021 | 8.529 | 9.013 | 8.492 | 8.929 | 223,386 | +0.48(+5.73%) |
Apr 23, 2021 | 8.399 | 8.631 | 8.380 | 8.445 | 150,629 | +0.07(+0.78%) |
Apr 22, 2021 | 8.669 | 8.719 | 8.334 | 8.380 | 184,818 | -0.20(-2.28%) |
Apr 21, 2021 | 8.185 | 8.669 | 8.055 | 8.575 | 217,455 | +0.29(+3.48%) |
Apr 20, 2021 | 8.715 | 8.715 | 8.045 | 8.287 | 276,521 | -0.46(-5.21%) |
Apr 19, 2021 | 8.789 | 8.882 | 8.538 | 8.743 | 221,403 | -0.10(-1.16%) |
Apr 16, 2021 | 9.413 | 9.413 | 8.780 | 8.845 | 163,101 | -0.46(-4.90%) |
Apr 15, 2021 | 9.413 | 9.459 | 9.013 | 9.301 | 183,072 | +0.01(+0.10%) |
Apr 14, 2021 | 8.641 | 9.357 | 8.641 | 9.292 | 337,248 | +0.69(+8.00%) |
Apr 13, 2021 | 8.585 | 8.734 | 8.482 | 8.603 | 410,547 | +0.06(+0.65%) |
Apr 12, 2021 | 8.566 | 8.799 | 8.464 | 8.548 | 224,798 | +0.02(+0.22%) |
Apr 09, 2021 | 8.706 | 8.789 | 8.427 | 8.529 | 242,985 | -0.18(-2.03%) |
Apr 08, 2021 | 8.901 | 8.966 | 8.585 | 8.706 | 252,270 | -0.20(-2.30%) |
Apr 07, 2021 | 8.780 | 8.975 | 8.538 | 8.910 | 483,004 | +0.12(+1.38%) |
Apr 06, 2021 | 8.938 | 9.199 | 8.752 | 8.789 | 221,348 | -0.17(-1.87%) |
Apr 05, 2021 | 8.975 | 9.152 | 8.808 | 8.957 | 177,494 | +0.07(+0.84%) |