Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.87 | 15.08 | 14.77 | 14.87 | 117,434 | +0.10(+0.66%) |
Jun 29, 2021 | 14.86 | 15.13 | 14.77 | 14.77 | 166,295 | +0.02(+0.13%) |
Jun 28, 2021 | 15.52 | 15.52 | 14.64 | 14.75 | 116,880 | -0.79(-5.06%) |
Jun 25, 2021 | 15.77 | 15.77 | 15.52 | 15.54 | 545,111 | -0.14(-0.87%) |
Jun 24, 2021 | 15.50 | 15.71 | 15.32 | 15.68 | 119,337 | +0.25(+1.64%) |
Jun 23, 2021 | 15.70 | 16.06 | 15.42 | 15.42 | 197,171 | -0.07(-0.44%) |
Jun 22, 2021 | 15.44 | 15.54 | 15.21 | 15.49 | 191,853 | -0.03(-0.19%) |
Jun 21, 2021 | 14.78 | 15.60 | 14.78 | 15.52 | 204,403 | +0.83(+5.68%) |
Jun 18, 2021 | 14.84 | 15.06 | 14.66 | 14.69 | 452,668 | -0.43(-2.83%) |
Jun 17, 2021 | 15.97 | 16.09 | 14.78 | 15.11 | 288,971 | -0.88(-5.52%) |
Jun 16, 2021 | 15.99 | 16.31 | 15.78 | 16.00 | 348,115 | -0.06(-0.36%) |
Jun 15, 2021 | 15.68 | 16.06 | 15.68 | 16.06 | 142,073 | +0.41(+2.61%) |
Jun 14, 2021 | 15.98 | 16.13 | 15.56 | 15.65 | 202,443 | -0.30(-1.89%) |
Jun 11, 2021 | 16.00 | 16.15 | 15.86 | 15.95 | 166,041 | +0.12(+0.74%) |
Jun 10, 2021 | 16.24 | 16.34 | 15.70 | 15.83 | 196,219 | -0.22(-1.34%) |
Jun 09, 2021 | 16.25 | 16.35 | 16.02 | 16.05 | 308,026 | -0.16(-1.02%) |
Jun 08, 2021 | 16.07 | 16.34 | 15.84 | 16.21 | 423,613 | +0.06(+0.36%) |
Jun 07, 2021 | 16.59 | 16.68 | 16.07 | 16.15 | 283,429 | -0.40(-2.40%) |
Jun 04, 2021 | 16.62 | 16.65 | 16.13 | 16.55 | 538,714 | +0.11(+0.65%) |
Jun 03, 2021 | 16.10 | 16.56 | 15.98 | 16.45 | 412,302 | +0.23(+1.44%) |
Jun 02, 2021 | 15.28 | 16.32 | 15.03 | 16.21 | 540,356 | +1.08(+7.11%) |
Jun 01, 2021 | 14.75 | 15.20 | 14.75 | 15.14 | 342,498 | +0.71(+4.91%) |
May 28, 2021 | 14.65 | 14.65 | 14.34 | 14.43 | 329,604 | -0.10(-0.67%) |
May 27, 2021 | 14.46 | 14.65 | 14.46 | 14.53 | 240,425 | +0.17(+1.22%) |
May 26, 2021 | 14.07 | 14.42 | 14.00 | 14.35 | 279,084 | +0.26(+1.86%) |
May 25, 2021 | 14.42 | 14.51 | 14.08 | 14.09 | 237,479 | -0.35(-2.42%) |
May 24, 2021 | 14.55 | 14.55 | 14.28 | 14.44 | 335,556 | -0.03(-0.20%) |
May 21, 2021 | 14.56 | 14.60 | 14.38 | 14.47 | 462,427 | +0.15(+1.02%) |
May 20, 2021 | 14.36 | 14.40 | 13.98 | 14.32 | 892,993 | -0.08(-0.54%) |
May 19, 2021 | 14.47 | 14.57 | 14.17 | 14.40 | 581,671 | -0.48(-3.19%) |
May 18, 2021 | 15.29 | 15.35 | 14.87 | 14.87 | 388,044 | -0.42(-2.73%) |
May 17, 2021 | 14.68 | 15.29 | 14.58 | 15.29 | 435,627 | +0.51(+3.48%) |
May 14, 2021 | 14.48 | 14.87 | 14.48 | 14.78 | 419,001 | +0.50(+3.53%) |
May 13, 2021 | 14.23 | 14.57 | 13.91 | 14.27 | 497,803 | -0.16(-1.07%) |
May 12, 2021 | 14.37 | 14.94 | 14.37 | 14.43 | 513,630 | +0.09(+0.61%) |
May 11, 2021 | 14.01 | 14.49 | 13.93 | 14.34 | 684,581 | -0.07(-0.47%) |
May 10, 2021 | 14.86 | 15.16 | 14.41 | 14.41 | 800,595 | -0.30(-2.04%) |
May 07, 2021 | 13.83 | 14.75 | 13.75 | 14.71 | 598,652 | +0.66(+4.69%) |
May 06, 2021 | 13.90 | 14.07 | 13.48 | 14.05 | 1,138,292 | +0.16(+1.19%) |
May 05, 2021 | 13.68 | 13.91 | 13.19 | 13.89 | 504,609 | +0.76(+5.76%) |
May 04, 2021 | 12.99 | 13.22 | 12.81 | 13.13 | 578,464 | +0.10(+0.74%) |
May 03, 2021 | 12.66 | 13.13 | 12.66 | 13.03 | 467,856 | +0.60(+4.84%) |
Apr 30, 2021 | 12.72 | 12.91 | 12.40 | 12.43 | 2,648,148 | -0.52(-4.04%) |
Apr 29, 2021 | 12.99 | 13.13 | 12.67 | 12.95 | 7,946,086 | +0.14(+1.06%) |
Apr 28, 2021 | 12.21 | 12.89 | 12.16 | 12.82 | 440,131 | +0.69(+5.68%) |
Apr 27, 2021 | 12.23 | 12.23 | 11.80 | 12.13 | 10,465,343 | -0.08(-0.64%) |
Apr 26, 2021 | 11.96 | 12.35 | 11.96 | 12.21 | 165,876 | +0.22(+1.86%) |
Apr 23, 2021 | 11.85 | 12.11 | 11.69 | 11.98 | 196,048 | +0.13(+1.06%) |
Apr 22, 2021 | 12.05 | 12.11 | 11.77 | 11.86 | 592,711 | -0.13(-1.05%) |
Apr 21, 2021 | 11.62 | 11.99 | 11.46 | 11.98 | 699,532 | +0.09(+0.73%) |
Apr 20, 2021 | 12.42 | 12.42 | 11.78 | 11.90 | 247,636 | -0.62(-4.96%) |
Apr 19, 2021 | 12.47 | 12.69 | 12.39 | 12.52 | 182,241 | +0.00(+0.00%) |
Apr 16, 2021 | 12.79 | 12.80 | 12.44 | 12.52 | 237,299 | -0.16(-1.22%) |
Apr 15, 2021 | 13.01 | 13.01 | 12.59 | 12.67 | 356,829 | -0.31(-2.39%) |
Apr 14, 2021 | 12.45 | 13.21 | 12.45 | 12.98 | 369,407 | +0.65(+5.27%) |
Apr 13, 2021 | 12.49 | 12.49 | 12.25 | 12.33 | 399,988 | -0.20(-1.62%) |
Apr 12, 2021 | 12.64 | 12.79 | 12.45 | 12.54 | 235,539 | -0.04(-0.31%) |
Apr 09, 2021 | 12.79 | 12.89 | 12.52 | 12.58 | 240,703 | -0.26(-2.04%) |
Apr 08, 2021 | 12.94 | 12.94 | 12.56 | 12.84 | 296,692 | -0.13(-0.97%) |
Apr 07, 2021 | 12.94 | 13.13 | 12.85 | 12.96 | 278,122 | +0.01(+0.07%) |
Apr 06, 2021 | 13.07 | 13.43 | 12.94 | 12.95 | 265,839 | -0.08(-0.60%) |
Apr 05, 2021 | 13.41 | 13.41 | 12.90 | 13.03 | 328,241 | -0.36(-2.68%) |