Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.19 | 14.71 | 13.95 | 14.48 | 1,913,883 | +0.22(+1.54%) |
Jun 29, 2021 | 14.50 | 14.59 | 14.13 | 14.26 | 1,389,366 | -0.12(-0.83%) |
Jun 28, 2021 | 14.35 | 14.66 | 14.11 | 14.38 | 1,945,129 | +0.01(+0.07%) |
Jun 25, 2021 | 13.66 | 14.41 | 13.30 | 14.37 | 9,800,836 | +0.71(+5.20%) |
Jun 24, 2021 | 13.89 | 13.90 | 13.32 | 13.66 | 3,262,413 | -0.12(-0.87%) |
Jun 23, 2021 | 14.11 | 14.17 | 13.57 | 13.78 | 2,454,423 | -0.37(-2.61%) |
Jun 22, 2021 | 14.50 | 14.59 | 13.58 | 14.15 | 4,577,446 | -0.60(-4.07%) |
Jun 21, 2021 | 14.41 | 15.65 | 13.86 | 14.75 | 6,486,054 | +0.80(+5.73%) |
Jun 18, 2021 | 13.77 | 14.23 | 13.67 | 13.95 | 10,873,639 | +0.03(+0.22%) |
Jun 17, 2021 | 13.92 | 14.33 | 13.57 | 13.92 | 2,874,775 | -0.21(-1.49%) |
Jun 16, 2021 | 13.36 | 14.67 | 13.24 | 14.13 | 5,498,861 | +0.55(+4.05%) |
Jun 15, 2021 | 13.95 | 14.03 | 13.20 | 13.58 | 2,088,408 | -0.29(-2.09%) |
Jun 14, 2021 | 14.46 | 14.74 | 13.87 | 13.87 | 2,171,347 | -0.24(-1.70%) |
Jun 11, 2021 | 14.04 | 14.25 | 13.82 | 14.11 | 1,506,825 | -0.09(-0.63%) |
Jun 10, 2021 | 14.32 | 14.66 | 13.55 | 14.20 | 2,816,360 | -0.15(-1.05%) |
Jun 09, 2021 | 14.77 | 14.77 | 13.99 | 14.35 | 2,938,519 | -0.43(-2.91%) |
Jun 08, 2021 | 14.21 | 14.99 | 13.70 | 14.78 | 3,820,990 | +0.65(+4.60%) |
Jun 07, 2021 | 13.41 | 14.27 | 13.15 | 14.13 | 3,129,573 | +0.87(+6.56%) |
Jun 04, 2021 | 12.78 | 13.40 | 12.68 | 13.26 | 1,858,840 | +0.59(+4.66%) |
Jun 03, 2021 | 12.72 | 13.12 | 12.32 | 12.67 | 2,541,906 | -0.14(-1.09%) |
Jun 02, 2021 | 12.53 | 12.89 | 12.28 | 12.81 | 3,044,176 | +0.36(+2.89%) |
Jun 01, 2021 | 12.22 | 12.66 | 11.93 | 12.45 | 3,414,836 | +0.70(+5.96%) |
May 28, 2021 | 11.55 | 12.04 | 11.45 | 11.75 | 2,482,309 | +0.33(+2.89%) |
May 27, 2021 | 11.09 | 11.47 | 10.88 | 11.42 | 3,220,948 | +0.32(+2.88%) |
May 26, 2021 | 10.29 | 11.15 | 10.18 | 11.10 | 2,981,525 | +0.83(+8.08%) |
May 25, 2021 | 10.85 | 10.86 | 10.26 | 10.27 | 1,816,913 | -0.34(-3.20%) |
May 24, 2021 | 10.54 | 10.77 | 10.27 | 10.61 | 2,429,892 | +0.45(+4.43%) |
May 21, 2021 | 10.23 | 10.42 | 10.11 | 10.16 | 2,121,135 | -0.02(-0.20%) |
May 20, 2021 | 10.14 | 10.34 | 9.990 | 10.18 | 1,880,223 | +0.12(+1.19%) |
May 19, 2021 | 9.670 | 10.08 | 9.450 | 10.06 | 2,731,130 | +0.16(+1.62%) |
May 18, 2021 | 9.740 | 10.19 | 9.700 | 9.900 | 4,182,077 | +0.21(+2.17%) |
May 17, 2021 | 9.640 | 10.18 | 9.360 | 9.690 | 3,263,781 | -0.21(-2.12%) |
May 14, 2021 | 9.730 | 10.24 | 9.300 | 9.900 | 5,939,048 | +0.45(+4.76%) |
May 13, 2021 | 11.33 | 11.57 | 9.200 | 9.450 | 8,412,080 | -1.78(-15.85%) |
May 12, 2021 | 11.01 | 11.55 | 10.71 | 11.23 | 2,632,975 | +0.09(+0.81%) |
May 11, 2021 | 10.61 | 11.26 | 10.44 | 11.14 | 2,436,135 | -0.07(-0.62%) |
May 10, 2021 | 11.99 | 11.99 | 11.11 | 11.21 | 2,496,137 | -0.94(-7.74%) |
May 07, 2021 | 12.03 | 12.70 | 11.90 | 12.15 | 2,400,272 | +0.10(+0.83%) |
May 06, 2021 | 13.00 | 13.05 | 11.67 | 12.05 | 3,771,516 | -1.18(-8.92%) |
May 05, 2021 | 13.40 | 13.49 | 13.07 | 13.23 | 1,331,248 | -0.15(-1.12%) |
May 04, 2021 | 13.90 | 14.00 | 12.94 | 13.38 | 2,632,486 | -0.99(-6.89%) |
May 03, 2021 | 14.88 | 14.90 | 14.15 | 14.37 | 1,351,872 | -0.11(-0.76%) |
Apr 30, 2021 | 14.13 | 14.86 | 14.04 | 14.48 | 1,129,400 | +0.13(+0.91%) |
Apr 29, 2021 | 14.43 | 14.45 | 13.90 | 14.35 | 946,421 | -0.08(-0.55%) |
Apr 28, 2021 | 14.13 | 14.45 | 13.97 | 14.43 | 1,275,335 | +0.20(+1.41%) |
Apr 27, 2021 | 14.77 | 14.82 | 14.21 | 14.23 | 1,016,104 | -0.47(-3.20%) |
Apr 26, 2021 | 14.38 | 14.84 | 14.07 | 14.70 | 1,439,346 | +0.40(+2.80%) |
Apr 23, 2021 | 13.89 | 14.36 | 13.78 | 14.30 | 1,650,300 | +0.66(+4.84%) |
Apr 22, 2021 | 14.00 | 14.47 | 13.62 | 13.64 | 2,380,382 | -0.30(-2.15%) |
Apr 21, 2021 | 13.06 | 14.08 | 12.91 | 13.94 | 2,651,445 | +0.75(+5.69%) |
Apr 20, 2021 | 13.72 | 13.84 | 12.86 | 13.19 | 3,167,633 | -0.69(-4.97%) |
Apr 19, 2021 | 14.76 | 14.84 | 13.81 | 13.88 | 2,585,763 | -1.11(-7.40%) |
Apr 16, 2021 | 15.33 | 15.36 | 14.54 | 14.99 | 2,461,200 | -0.41(-2.66%) |
Apr 15, 2021 | 16.65 | 16.66 | 15.35 | 15.40 | 2,460,414 | -1.04(-6.33%) |
Apr 14, 2021 | 16.15 | 16.69 | 16.02 | 16.44 | 1,296,691 | +0.08(+0.49%) |
Apr 13, 2021 | 16.43 | 16.55 | 15.96 | 16.36 | 1,732,554 | -0.01(-0.06%) |
Apr 12, 2021 | 16.50 | 16.56 | 15.87 | 16.37 | 1,840,505 | -0.28(-1.68%) |
Apr 09, 2021 | 16.57 | 17.09 | 16.45 | 16.65 | 1,603,600 | +0.01(+0.06%) |
Apr 08, 2021 | 17.30 | 17.31 | 16.50 | 16.64 | 2,192,801 | -0.56(-3.26%) |
Apr 07, 2021 | 17.00 | 17.63 | 16.77 | 17.20 | 2,742,801 | +0.12(+0.70%) |
Apr 06, 2021 | 17.22 | 17.33 | 16.76 | 17.08 | 2,202,392 | +0.44(+2.64%) |
Apr 05, 2021 | 16.63 | 16.94 | 16.33 | 16.64 | 2,173,891 | +0.37(+2.27%) |