Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 11.72 | 11.79 | 11.67 | 11.76 | 8,240,351 | +0.06(+0.54%) |
Jun 29, 2021 | 11.96 | 11.96 | 11.62 | 11.70 | 13,022,024 | -0.20(-1.64%) |
Jun 28, 2021 | 11.98 | 11.98 | 11.82 | 11.89 | 10,089,223 | -0.01(-0.12%) |
Jun 25, 2021 | 11.89 | 11.96 | 11.87 | 11.91 | 8,524,258 | +0.05(+0.41%) |
Jun 24, 2021 | 11.84 | 11.90 | 11.79 | 11.86 | 5,824,939 | +0.06(+0.47%) |
Jun 23, 2021 | 11.80 | 11.85 | 11.74 | 11.80 | 8,677,556 | +0.05(+0.41%) |
Jun 22, 2021 | 11.88 | 11.88 | 11.73 | 11.75 | 10,018,222 | -0.05(-0.41%) |
Jun 21, 2021 | 11.63 | 11.81 | 11.57 | 11.80 | 10,930,936 | +0.26(+2.22%) |
Jun 18, 2021 | 11.67 | 11.71 | 11.48 | 11.55 | 24,241,802 | -0.20(-1.71%) |
Jun 17, 2021 | 12.06 | 12.12 | 11.61 | 11.75 | 21,136,154 | -0.32(-2.69%) |
Jun 16, 2021 | 12.02 | 12.10 | 11.98 | 12.07 | 12,835,644 | +0.06(+0.52%) |
Jun 15, 2021 | 12.22 | 12.23 | 11.95 | 12.01 | 17,602,256 | -0.18(-1.48%) |
Jun 14, 2021 | 12.26 | 12.36 | 12.13 | 12.19 | 19,294,986 | -0.06(-0.45%) |
Jun 11, 2021 | 12.55 | 12.57 | 12.18 | 12.25 | 37,521,796 | -0.63(-4.89%) |
Jun 10, 2021 | 12.98 | 13.00 | 12.87 | 12.87 | 11,819,797 | -0.03(-0.21%) |
Jun 09, 2021 | 12.94 | 13.03 | 12.89 | 12.90 | 13,575,599 | -0.03(-0.21%) |
Jun 08, 2021 | 12.89 | 12.93 | 12.84 | 12.93 | 9,513,388 | +0.01(+0.11%) |
Jun 07, 2021 | 12.89 | 12.94 | 12.83 | 12.92 | 7,801,916 | +0.02(+0.16%) |
Jun 04, 2021 | 12.88 | 12.93 | 12.81 | 12.89 | 8,467,443 | +0.03(+0.27%) |
Jun 03, 2021 | 12.90 | 12.92 | 12.83 | 12.86 | 7,345,117 | -0.04(-0.32%) |
Jun 02, 2021 | 12.88 | 12.96 | 12.85 | 12.90 | 9,108,104 | +0.02(+0.16%) |
Jun 01, 2021 | 12.83 | 12.89 | 12.78 | 12.88 | 11,134,032 | +0.06(+0.49%) |
May 28, 2021 | 12.80 | 12.83 | 12.76 | 12.82 | 6,980,419 | +0.02(+0.16%) |
May 27, 2021 | 12.81 | 12.82 | 12.72 | 12.80 | 9,495,127 | +0.03(+0.27%) |
May 26, 2021 | 12.77 | 12.81 | 12.69 | 12.76 | 9,265,045 | +0.03(+0.27%) |
May 25, 2021 | 12.80 | 12.83 | 12.71 | 12.73 | 9,471,800 | -0.03(-0.27%) |
May 24, 2021 | 12.76 | 12.80 | 12.68 | 12.76 | 8,804,905 | +0.05(+0.43%) |
May 21, 2021 | 12.69 | 12.72 | 12.65 | 12.71 | 7,046,119 | +0.05(+0.38%) |
May 20, 2021 | 12.66 | 12.69 | 12.59 | 12.66 | 6,367,623 | +0.00(+0.00%) |
May 19, 2021 | 12.55 | 12.69 | 12.48 | 12.66 | 10,435,891 | +0.05(+0.38%) |
May 18, 2021 | 12.52 | 12.70 | 12.51 | 12.61 | 10,973,378 | +0.10(+0.82%) |
May 17, 2021 | 12.53 | 12.53 | 12.43 | 12.51 | 8,086,561 | +0.02(+0.16%) |
May 14, 2021 | 12.34 | 12.50 | 12.34 | 12.49 | 8,239,383 | +0.23(+1.91%) |
May 13, 2021 | 12.08 | 12.32 | 12.05 | 12.26 | 10,734,829 | +0.29(+2.41%) |
May 12, 2021 | 12.40 | 12.45 | 11.93 | 11.97 | 20,013,770 | -0.45(-3.65%) |
May 11, 2021 | 12.50 | 12.54 | 12.36 | 12.42 | 12,415,530 | -0.14(-1.09%) |
May 10, 2021 | 12.60 | 12.67 | 12.54 | 12.56 | 6,807,430 | -0.03(-0.22%) |
May 07, 2021 | 12.47 | 12.59 | 12.42 | 12.59 | 7,061,464 | +0.08(+0.60%) |
May 06, 2021 | 12.49 | 12.51 | 12.35 | 12.51 | 8,838,902 | +0.05(+0.44%) |
May 05, 2021 | 12.30 | 12.48 | 12.20 | 12.45 | 8,815,458 | +0.16(+1.34%) |
May 04, 2021 | 12.41 | 12.42 | 12.21 | 12.29 | 9,911,382 | -0.07(-0.56%) |
May 03, 2021 | 12.38 | 12.43 | 12.33 | 12.36 | 6,790,618 | +0.04(+0.33%) |
Apr 30, 2021 | 12.32 | 12.38 | 12.28 | 12.32 | 7,549,683 | -0.01(-0.11%) |
Apr 29, 2021 | 12.30 | 12.34 | 12.25 | 12.33 | 8,954,344 | +0.08(+0.62%) |
Apr 28, 2021 | 12.20 | 12.28 | 12.18 | 12.26 | 10,264,662 | +0.14(+1.18%) |
Apr 27, 2021 | 11.96 | 12.20 | 11.94 | 12.11 | 12,801,885 | +0.27(+2.25%) |
Apr 26, 2021 | 11.95 | 11.96 | 11.83 | 11.85 | 11,664,487 | -0.07(-0.63%) |
Apr 23, 2021 | 11.86 | 11.97 | 11.80 | 11.92 | 9,131,023 | +0.05(+0.46%) |
Apr 22, 2021 | 11.91 | 11.94 | 11.85 | 11.87 | 6,175,106 | -0.03(-0.29%) |
Apr 21, 2021 | 11.80 | 11.91 | 11.69 | 11.90 | 7,217,920 | +0.08(+0.69%) |
Apr 20, 2021 | 11.86 | 11.87 | 11.75 | 11.82 | 6,739,217 | -0.01(-0.11%) |
Apr 19, 2021 | 11.94 | 11.94 | 11.82 | 11.83 | 7,594,712 | -0.10(-0.80%) |
Apr 16, 2021 | 11.85 | 11.94 | 11.83 | 11.93 | 5,934,937 | +0.10(+0.87%) |
Apr 15, 2021 | 11.88 | 11.89 | 11.74 | 11.83 | 7,150,769 | -0.01(-0.12%) |
Apr 14, 2021 | 11.78 | 11.92 | 11.74 | 11.84 | 10,098,656 | +0.09(+0.76%) |
Apr 13, 2021 | 11.68 | 11.77 | 11.63 | 11.75 | 5,602,378 | +0.03(+0.29%) |
Apr 12, 2021 | 11.70 | 11.75 | 11.66 | 11.72 | 6,307,339 | +0.08(+0.64%) |
Apr 09, 2021 | 11.72 | 11.76 | 11.63 | 11.64 | 5,633,193 | -0.07(-0.58%) |
Apr 08, 2021 | 11.65 | 11.71 | 11.62 | 11.71 | 4,343,815 | +0.03(+0.29%) |
Apr 07, 2021 | 11.61 | 11.68 | 11.57 | 11.68 | 5,252,910 | +0.07(+0.59%) |
Apr 06, 2021 | 11.59 | 11.64 | 11.57 | 11.61 | 6,403,507 | +0.01(+0.06%) |
Apr 05, 2021 | 11.63 | 11.65 | 11.53 | 11.60 | 7,197,011 | -0.01(-0.09%) |