Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 13.02 | 13.06 | 12.89 | 13.04 | 312,711 | -0.19(-1.44%) |
Jun 29, 2021 | 13.20 | 13.27 | 13.12 | 13.23 | 552,679 | +0.52(+4.09%) |
Jun 28, 2021 | 12.52 | 12.71 | 12.49 | 12.71 | 392,389 | +0.22(+1.76%) |
Jun 25, 2021 | 12.46 | 12.60 | 12.42 | 12.49 | 266,939 | +0.03(+0.24%) |
Jun 24, 2021 | 12.41 | 12.50 | 12.34 | 12.46 | 201,567 | +0.29(+2.38%) |
Jun 23, 2021 | 12.20 | 12.25 | 12.09 | 12.17 | 561,483 | -0.26(-2.09%) |
Jun 22, 2021 | 12.39 | 12.45 | 12.32 | 12.43 | 568,604 | -0.03(-0.24%) |
Jun 21, 2021 | 12.31 | 12.47 | 12.26 | 12.46 | 1,978,986 | +0.34(+2.83%) |
Jun 18, 2021 | 12.10 | 12.39 | 12.06 | 12.12 | 431,252 | -0.36(-2.92%) |
Jun 17, 2021 | 12.31 | 12.53 | 12.29 | 12.48 | 153,379 | -0.16(-1.26%) |
Jun 16, 2021 | 12.66 | 12.86 | 12.58 | 12.64 | 241,970 | +0.39(+3.18%) |
Jun 15, 2021 | 12.12 | 12.27 | 12.00 | 12.25 | 290,781 | +0.10(+0.82%) |
Jun 14, 2021 | 12.04 | 12.19 | 12.02 | 12.15 | 367,687 | +0.54(+4.68%) |
Jun 11, 2021 | 11.57 | 11.63 | 11.55 | 11.61 | 256,791 | -0.18(-1.51%) |
Jun 10, 2021 | 11.59 | 11.80 | 11.54 | 11.79 | 257,832 | -0.04(-0.30%) |
Jun 09, 2021 | 11.95 | 11.95 | 11.80 | 11.82 | 167,267 | -0.03(-0.25%) |
Jun 08, 2021 | 11.85 | 11.90 | 11.74 | 11.85 | 415,670 | -0.22(-1.82%) |
Jun 07, 2021 | 11.96 | 12.25 | 11.89 | 12.07 | 367,866 | -0.19(-1.53%) |
Jun 04, 2021 | 12.10 | 12.35 | 12.06 | 12.26 | 273,308 | +0.11(+0.88%) |
Jun 03, 2021 | 12.19 | 12.20 | 12.04 | 12.15 | 402,378 | -0.20(-1.62%) |
Jun 02, 2021 | 12.46 | 12.50 | 12.30 | 12.35 | 345,739 | -0.66(-5.07%) |
Jun 01, 2021 | 13.15 | 13.17 | 12.94 | 13.01 | 196,518 | -0.02(-0.15%) |
May 28, 2021 | 12.96 | 13.06 | 12.92 | 13.03 | 191,181 | +0.20(+1.56%) |
May 27, 2021 | 12.94 | 12.96 | 12.73 | 12.83 | 1,286,671 | -0.06(-0.47%) |
May 26, 2021 | 12.80 | 12.89 | 12.76 | 12.89 | 1,627,839 | +0.03(+0.23%) |
May 25, 2021 | 12.80 | 12.96 | 12.73 | 12.86 | 2,304,387 | +0.19(+1.50%) |
May 24, 2021 | 12.39 | 12.73 | 12.14 | 12.67 | 337,619 | +0.03(+0.24%) |
May 21, 2021 | 12.75 | 12.77 | 12.51 | 12.64 | 1,988,355 | -0.06(-0.46%) |
May 20, 2021 | 12.58 | 12.71 | 12.53 | 12.70 | 226,379 | +0.32(+2.58%) |
May 19, 2021 | 12.29 | 12.49 | 12.27 | 12.38 | 270,986 | -0.24(-1.90%) |
May 18, 2021 | 12.51 | 12.80 | 12.47 | 12.62 | 1,878,208 | +0.15(+1.20%) |
May 17, 2021 | 12.29 | 12.65 | 12.25 | 12.47 | 1,390,844 | -0.13(-1.03%) |
May 14, 2021 | 12.12 | 12.81 | 12.10 | 12.60 | 322,798 | +0.05(+0.44%) |
May 13, 2021 | 12.25 | 12.59 | 12.10 | 12.54 | 442,046 | +0.38(+3.08%) |
May 12, 2021 | 12.30 | 12.47 | 12.10 | 12.17 | 408,774 | -0.23(-1.85%) |
May 11, 2021 | 11.98 | 12.73 | 11.96 | 12.40 | 450,209 | -0.40(-3.13%) |
May 10, 2021 | 12.86 | 13.16 | 12.75 | 12.80 | 419,337 | -0.70(-5.19%) |
May 07, 2021 | 12.38 | 14.00 | 12.38 | 13.50 | 379,409 | -49.66(-78.63%) |
May 06, 2021 | 65.92 | 65.92 | 60.60 | 63.16 | 98,748 | -3.92(-5.84%) |
May 05, 2021 | 67.25 | 68.00 | 65.90 | 67.08 | 77,541 | +4.34(+6.91%) |
May 04, 2021 | 64.73 | 64.73 | 61.12 | 62.74 | 79,105 | -4.34(-6.46%) |
May 03, 2021 | 66.41 | 67.67 | 66.01 | 67.08 | 59,925 | -1.32(-1.93%) |
Apr 30, 2021 | 68.76 | 70.50 | 68.40 | 68.40 | 51,400 | -1.94(-2.76%) |
Apr 29, 2021 | 70.31 | 71.50 | 69.18 | 70.34 | 90,450 | -2.13(-2.94%) |
Apr 28, 2021 | 74.42 | 74.64 | 70.61 | 72.47 | 44,660 | -2.53(-3.37%) |
Apr 27, 2021 | 73.00 | 75.00 | 73.00 | 75.00 | 135,085 | +2.75(+3.81%) |
Apr 26, 2021 | 72.62 | 72.65 | 71.58 | 72.25 | 99,228 | +1.01(+1.42%) |
Apr 23, 2021 | 70.76 | 71.55 | 70.67 | 71.24 | 58,900 | -0.40(-0.56%) |
Apr 22, 2021 | 71.38 | 71.89 | 70.49 | 71.64 | 123,051 | +5.85(+8.89%) |
Apr 21, 2021 | 63.67 | 65.81 | 63.64 | 65.79 | 69,127 | +1.86(+2.91%) |
Apr 20, 2021 | 64.60 | 64.83 | 63.44 | 63.93 | 80,370 | -2.39(-3.60%) |
Apr 19, 2021 | 66.29 | 66.59 | 65.55 | 66.32 | 48,858 | -0.70(-1.04%) |
Apr 16, 2021 | 66.65 | 67.22 | 66.26 | 67.02 | 75,000 | +2.67(+4.15%) |
Apr 15, 2021 | 65.01 | 65.46 | 64.25 | 64.35 | 69,413 | +0.73(+1.15%) |
Apr 14, 2021 | 64.58 | 64.60 | 63.50 | 63.62 | 49,556 | -0.93(-1.44%) |
Apr 13, 2021 | 64.03 | 64.65 | 63.71 | 64.55 | 49,284 | +0.47(+0.73%) |
Apr 12, 2021 | 64.82 | 64.88 | 63.80 | 64.08 | 72,934 | -2.74(-4.10%) |
Apr 09, 2021 | 66.51 | 66.98 | 66.51 | 66.82 | 66,500 | -0.53(-0.79%) |
Apr 08, 2021 | 66.13 | 67.49 | 66.11 | 67.35 | 53,635 | +1.90(+2.90%) |
Apr 07, 2021 | 65.04 | 65.74 | 64.82 | 65.45 | 92,636 | -0.90(-1.36%) |
Apr 06, 2021 | 69.65 | 69.65 | 66.01 | 66.35 | 97,748 | -3.25(-4.67%) |
Apr 05, 2021 | 70.01 | 70.25 | 69.45 | 69.60 | 98,031 | -0.21(-0.30%) |