Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 12.06 | 12.07 | 11.96 | 12.01 | 708,367 | -0.04(-0.29%) |
Jun 29, 2021 | 12.09 | 12.14 | 12.02 | 12.04 | 606,702 | +0.03(+0.23%) |
Jun 28, 2021 | 12.12 | 12.13 | 11.95 | 12.01 | 1,190,694 | -0.12(-0.99%) |
Jun 25, 2021 | 12.17 | 12.22 | 12.08 | 12.13 | 882,074 | -0.03(-0.23%) |
Jun 24, 2021 | 12.25 | 12.27 | 12.12 | 12.16 | 989,343 | -0.04(-0.29%) |
Jun 23, 2021 | 12.25 | 12.32 | 12.19 | 12.20 | 1,147,171 | -0.06(-0.46%) |
Jun 22, 2021 | 12.23 | 12.26 | 12.17 | 12.25 | 740,508 | +0.02(+0.17%) |
Jun 21, 2021 | 12.11 | 12.30 | 12.08 | 12.23 | 783,341 | +0.18(+1.46%) |
Jun 18, 2021 | 12.12 | 12.16 | 11.97 | 12.06 | 952,750 | -0.12(-0.98%) |
Jun 17, 2021 | 12.27 | 12.34 | 12.04 | 12.17 | 983,894 | -0.07(-0.57%) |
Jun 16, 2021 | 12.22 | 12.34 | 12.20 | 12.25 | 695,124 | +0.00(+0.00%) |
Jun 15, 2021 | 12.25 | 12.31 | 12.19 | 12.25 | 594,985 | -0.01(-0.06%) |
Jun 14, 2021 | 12.32 | 12.32 | 12.22 | 12.25 | 642,580 | -0.04(-0.29%) |
Jun 11, 2021 | 12.20 | 12.29 | 12.17 | 12.29 | 645,447 | +0.13(+1.10%) |
Jun 10, 2021 | 12.28 | 12.28 | 12.13 | 12.15 | 609,811 | -0.08(-0.69%) |
Jun 09, 2021 | 12.17 | 12.25 | 12.12 | 12.24 | 860,687 | +0.07(+0.58%) |
Jun 08, 2021 | 12.24 | 12.26 | 12.16 | 12.17 | 1,014,566 | -0.04(-0.35%) |
Jun 07, 2021 | 12.11 | 12.21 | 12.08 | 12.21 | 674,615 | +0.16(+1.34%) |
Jun 04, 2021 | 12.07 | 12.10 | 12.01 | 12.05 | 674,306 | +0.01(+0.06%) |
Jun 03, 2021 | 12.07 | 12.11 | 12.03 | 12.04 | 657,230 | -0.06(-0.52%) |
Jun 02, 2021 | 12.17 | 12.17 | 12.07 | 12.10 | 863,885 | -0.04(-0.29%) |
Jun 01, 2021 | 11.99 | 12.20 | 11.97 | 12.14 | 1,256,308 | +0.19(+1.59%) |
May 28, 2021 | 11.95 | 12.03 | 11.87 | 11.95 | 1,093,601 | +0.08(+0.71%) |
May 27, 2021 | 11.82 | 11.96 | 11.81 | 11.87 | 1,606,812 | +0.12(+1.02%) |
May 26, 2021 | 11.73 | 11.79 | 11.72 | 11.75 | 1,400,677 | +0.01(+0.12%) |
May 25, 2021 | 11.89 | 11.95 | 11.72 | 11.73 | 1,139,244 | -0.15(-1.30%) |
May 24, 2021 | 12.04 | 12.04 | 11.87 | 11.89 | 897,849 | -0.10(-0.82%) |
May 21, 2021 | 11.96 | 11.99 | 11.91 | 11.98 | 1,047,513 | +0.04(+0.29%) |
May 20, 2021 | 11.91 | 12.02 | 11.87 | 11.95 | 932,586 | +0.02(+0.18%) |
May 19, 2021 | 11.96 | 11.97 | 11.82 | 11.93 | 1,422,526 | -0.09(-0.76%) |
May 18, 2021 | 12.13 | 12.13 | 12.01 | 12.02 | 1,300,136 | -0.07(-0.58%) |
May 17, 2021 | 11.98 | 12.17 | 11.91 | 12.09 | 994,568 | +0.14(+1.18%) |
May 14, 2021 | 11.81 | 12.01 | 11.76 | 11.95 | 1,051,874 | +0.25(+2.10%) |
May 13, 2021 | 11.27 | 11.75 | 11.27 | 11.70 | 1,274,814 | +0.46(+4.07%) |
May 12, 2021 | 11.78 | 11.88 | 11.23 | 11.25 | 2,242,394 | -0.56(-4.71%) |
May 11, 2021 | 11.94 | 11.96 | 11.67 | 11.80 | 1,786,289 | -0.25(-2.04%) |
May 10, 2021 | 12.15 | 12.19 | 12.04 | 12.05 | 1,661,493 | -0.10(-0.85%) |
May 07, 2021 | 12.08 | 12.17 | 11.99 | 12.15 | 1,132,784 | +0.08(+0.68%) |
May 06, 2021 | 12.07 | 12.09 | 11.92 | 12.07 | 955,012 | +0.01(+0.06%) |
May 05, 2021 | 12.02 | 12.11 | 11.86 | 12.06 | 1,224,905 | -0.01(-0.11%) |
May 04, 2021 | 12.09 | 12.14 | 12.01 | 12.08 | 1,166,581 | -0.03(-0.23%) |
May 03, 2021 | 12.11 | 12.17 | 12.01 | 12.10 | 993,233 | +0.12(+1.03%) |
Apr 30, 2021 | 12.12 | 12.19 | 11.95 | 11.98 | 1,302,180 | -0.09(-0.74%) |
Apr 29, 2021 | 11.97 | 12.12 | 11.92 | 12.07 | 900,931 | +0.15(+1.27%) |
Apr 28, 2021 | 11.99 | 12.03 | 11.86 | 11.92 | 1,523,853 | -0.02(-0.17%) |
Apr 27, 2021 | 11.78 | 11.97 | 11.76 | 11.94 | 1,189,127 | +0.17(+1.46%) |
Apr 26, 2021 | 11.77 | 11.82 | 11.74 | 11.77 | 692,538 | +0.02(+0.18%) |
Apr 23, 2021 | 11.67 | 11.77 | 11.61 | 11.75 | 909,491 | +0.08(+0.65%) |
Apr 22, 2021 | 11.80 | 11.83 | 11.67 | 11.67 | 918,637 | -0.13(-1.11%) |
Apr 21, 2021 | 11.64 | 11.81 | 11.63 | 11.80 | 518,776 | +0.12(+1.00%) |
Apr 20, 2021 | 11.75 | 11.77 | 11.59 | 11.68 | 816,635 | -0.06(-0.53%) |
Apr 19, 2021 | 11.75 | 11.81 | 11.70 | 11.75 | 1,092,981 | +0.05(+0.41%) |
Apr 16, 2021 | 11.69 | 11.81 | 11.61 | 11.70 | 1,491,403 | +0.07(+0.59%) |
Apr 15, 2021 | 11.66 | 11.68 | 11.59 | 11.63 | 755,184 | -0.01(-0.06%) |
Apr 14, 2021 | 11.59 | 11.66 | 11.55 | 11.64 | 491,151 | +0.01(+0.06%) |
Apr 13, 2021 | 11.70 | 11.70 | 11.56 | 11.63 | 979,360 | -0.05(-0.41%) |
Apr 12, 2021 | 11.60 | 11.72 | 11.59 | 11.68 | 691,280 | +0.04(+0.35%) |
Apr 09, 2021 | 11.63 | 11.67 | 11.59 | 11.64 | 607,635 | +0.03(+0.30%) |
Apr 08, 2021 | 11.59 | 11.63 | 11.54 | 11.60 | 519,103 | +0.02(+0.18%) |
Apr 07, 2021 | 11.49 | 11.65 | 11.48 | 11.58 | 582,330 | +0.08(+0.72%) |
Apr 06, 2021 | 11.39 | 11.56 | 11.38 | 11.50 | 912,556 | +0.12(+1.09%) |
Apr 05, 2021 | 11.35 | 11.44 | 11.33 | 11.37 | 663,334 | +0.07(+0.61%) |