Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.57 | 14.63 | 14.27 | 14.29 | 799,368 | -0.35(-2.39%) |
Jun 29, 2021 | 14.84 | 14.85 | 14.59 | 14.64 | 527,089 | -0.17(-1.15%) |
Jun 28, 2021 | 14.64 | 14.88 | 14.50 | 14.81 | 779,274 | +0.24(+1.65%) |
Jun 25, 2021 | 14.54 | 14.68 | 14.26 | 14.57 | 2,104,365 | +0.05(+0.34%) |
Jun 24, 2021 | 15.07 | 15.11 | 14.48 | 14.52 | 951,390 | -0.44(-2.94%) |
Jun 23, 2021 | 14.34 | 15.01 | 14.30 | 14.96 | 1,252,173 | +0.57(+3.96%) |
Jun 22, 2021 | 13.73 | 14.40 | 13.71 | 14.39 | 2,163,198 | +0.64(+4.65%) |
Jun 21, 2021 | 13.96 | 14.00 | 13.57 | 13.75 | 978,485 | -0.25(-1.79%) |
Jun 18, 2021 | 13.98 | 14.15 | 13.79 | 14.00 | 1,478,931 | -0.06(-0.43%) |
Jun 17, 2021 | 13.63 | 14.41 | 13.63 | 14.06 | 1,518,682 | +0.15(+1.08%) |
Jun 16, 2021 | 13.83 | 14.11 | 13.60 | 13.91 | 1,398,735 | +0.00(+0.00%) |
Jun 15, 2021 | 14.98 | 14.98 | 13.89 | 13.91 | 1,143,757 | -1.07(-7.14%) |
Jun 14, 2021 | 14.50 | 15.17 | 14.50 | 14.98 | 2,926,424 | +0.51(+3.52%) |
Jun 11, 2021 | 14.43 | 14.53 | 14.39 | 14.47 | 977,725 | -0.01(-0.07%) |
Jun 10, 2021 | 14.45 | 14.50 | 14.23 | 14.48 | 1,127,387 | -0.01(-0.07%) |
Jun 09, 2021 | 14.49 | 14.85 | 14.47 | 14.49 | 1,132,486 | +0.08(+0.56%) |
Jun 08, 2021 | 14.18 | 14.46 | 14.15 | 14.41 | 1,284,848 | +0.31(+2.20%) |
Jun 07, 2021 | 14.08 | 14.23 | 14.04 | 14.10 | 2,266,381 | +0.02(+0.14%) |
Jun 04, 2021 | 14.14 | 14.28 | 13.99 | 14.08 | 1,319,174 | -0.01(-0.07%) |
Jun 03, 2021 | 14.17 | 14.30 | 13.99 | 14.09 | 2,623,278 | -0.21(-1.47%) |
Jun 02, 2021 | 13.72 | 14.44 | 13.68 | 14.30 | 2,696,639 | +0.62(+4.53%) |
Jun 01, 2021 | 14.46 | 14.59 | 13.62 | 13.68 | 2,217,829 | -0.79(-5.46%) |
May 28, 2021 | 14.90 | 15.06 | 14.31 | 14.47 | 7,883,554 | +2.16(+17.55%) |
May 27, 2021 | 12.50 | 12.57 | 12.03 | 12.31 | 5,272,540 | -0.22(-1.76%) |
May 26, 2021 | 12.71 | 12.85 | 12.46 | 12.53 | 2,768,776 | -0.06(-0.48%) |
May 25, 2021 | 12.69 | 12.74 | 12.57 | 12.59 | 1,280,795 | -0.01(-0.08%) |
May 24, 2021 | 12.60 | 12.63 | 12.44 | 12.60 | 1,398,048 | +0.12(+0.96%) |
May 21, 2021 | 12.72 | 12.81 | 12.41 | 12.48 | 2,044,912 | -0.14(-1.11%) |
May 20, 2021 | 12.70 | 12.95 | 12.56 | 12.62 | 823,950 | +0.02(+0.16%) |
May 19, 2021 | 12.56 | 12.84 | 12.47 | 12.60 | 2,045,271 | -0.26(-2.02%) |
May 18, 2021 | 12.72 | 13.11 | 12.60 | 12.86 | 1,878,212 | +0.27(+2.14%) |
May 17, 2021 | 12.78 | 12.92 | 12.45 | 12.59 | 977,640 | -0.29(-2.25%) |
May 14, 2021 | 12.41 | 13.04 | 12.35 | 12.88 | 650,097 | +0.70(+5.75%) |
May 13, 2021 | 12.70 | 13.09 | 12.07 | 12.18 | 958,868 | -0.39(-3.10%) |
May 12, 2021 | 12.72 | 12.99 | 12.44 | 12.57 | 893,537 | -0.43(-3.31%) |
May 11, 2021 | 12.03 | 13.07 | 12.01 | 13.00 | 979,370 | +0.50(+4.00%) |
May 10, 2021 | 13.07 | 13.18 | 12.46 | 12.50 | 746,063 | -0.70(-5.30%) |
May 07, 2021 | 13.24 | 13.60 | 13.18 | 13.20 | 762,478 | +0.14(+1.07%) |
May 06, 2021 | 12.93 | 13.07 | 12.43 | 13.06 | 893,233 | +0.07(+0.54%) |
May 05, 2021 | 13.23 | 13.50 | 12.93 | 12.99 | 799,572 | -0.18(-1.37%) |
May 04, 2021 | 13.40 | 13.50 | 12.76 | 13.17 | 1,455,081 | -0.46(-3.37%) |
May 03, 2021 | 14.19 | 14.25 | 13.52 | 13.63 | 754,336 | -0.32(-2.29%) |
Apr 30, 2021 | 13.84 | 14.21 | 13.82 | 13.95 | 557,600 | -0.16(-1.13%) |
Apr 29, 2021 | 14.45 | 14.50 | 13.94 | 14.11 | 400,634 | -0.20(-1.40%) |
Apr 28, 2021 | 14.26 | 14.41 | 14.02 | 14.31 | 532,302 | -0.05(-0.35%) |
Apr 27, 2021 | 14.74 | 14.83 | 14.29 | 14.36 | 355,778 | -0.20(-1.37%) |
Apr 26, 2021 | 14.13 | 14.68 | 14.04 | 14.56 | 731,484 | +0.56(+4.00%) |
Apr 23, 2021 | 13.91 | 14.14 | 13.83 | 14.00 | 539,200 | +0.18(+1.30%) |
Apr 22, 2021 | 14.32 | 14.57 | 13.81 | 13.82 | 686,595 | -0.38(-2.68%) |
Apr 21, 2021 | 13.45 | 14.20 | 13.36 | 14.20 | 946,595 | +0.64(+4.72%) |
Apr 20, 2021 | 14.00 | 14.06 | 13.34 | 13.56 | 693,150 | -0.46(-3.28%) |
Apr 19, 2021 | 14.51 | 14.69 | 13.91 | 14.02 | 761,680 | -0.67(-4.56%) |
Apr 16, 2021 | 15.10 | 15.10 | 14.52 | 14.69 | 519,800 | -0.42(-2.78%) |
Apr 15, 2021 | 15.09 | 15.18 | 14.87 | 15.11 | 416,222 | +0.22(+1.48%) |
Apr 14, 2021 | 15.25 | 15.48 | 14.78 | 14.89 | 507,740 | -0.25(-1.65%) |
Apr 13, 2021 | 14.88 | 15.27 | 14.65 | 15.14 | 695,768 | +0.25(+1.68%) |
Apr 12, 2021 | 15.10 | 15.28 | 14.84 | 14.89 | 681,223 | -0.21(-1.39%) |
Apr 09, 2021 | 14.97 | 15.16 | 14.60 | 15.10 | 377,400 | +0.02(+0.13%) |
Apr 08, 2021 | 14.94 | 15.19 | 14.84 | 15.08 | 590,812 | +0.38(+2.59%) |
Apr 07, 2021 | 14.93 | 15.01 | 14.62 | 14.70 | 564,429 | -0.35(-2.33%) |
Apr 06, 2021 | 14.65 | 15.23 | 14.50 | 15.05 | 744,583 | +0.37(+2.52%) |
Apr 05, 2021 | 14.93 | 15.09 | 14.50 | 14.68 | 523,359 | -0.14(-0.94%) |