Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.39 | 14.80 | 14.24 | 14.55 | 1,540,175 | +0.29(+2.00%) |
Jun 29, 2021 | 14.29 | 14.46 | 14.03 | 14.26 | 698,172 | +0.12(+0.87%) |
Jun 28, 2021 | 15.09 | 15.10 | 13.80 | 14.14 | 1,464,528 | -1.02(-6.76%) |
Jun 25, 2021 | 15.77 | 15.88 | 15.12 | 15.17 | 3,929,458 | -0.25(-1.65%) |
Jun 24, 2021 | 14.86 | 15.56 | 14.83 | 15.42 | 927,831 | +0.67(+4.55%) |
Jun 23, 2021 | 14.73 | 15.03 | 14.53 | 14.75 | 1,018,529 | +0.08(+0.53%) |
Jun 22, 2021 | 14.51 | 14.68 | 14.19 | 14.67 | 1,285,852 | +0.12(+0.79%) |
Jun 21, 2021 | 14.24 | 14.84 | 14.24 | 14.56 | 1,129,213 | +0.34(+2.38%) |
Jun 18, 2021 | 13.96 | 14.77 | 13.65 | 14.22 | 3,386,287 | -0.06(-0.43%) |
Jun 17, 2021 | 14.76 | 15.01 | 13.94 | 14.28 | 1,133,351 | -0.68(-4.53%) |
Jun 16, 2021 | 14.02 | 15.09 | 13.78 | 14.96 | 1,251,900 | +0.88(+6.24%) |
Jun 15, 2021 | 13.96 | 14.13 | 13.41 | 14.08 | 868,978 | +0.12(+0.88%) |
Jun 14, 2021 | 14.63 | 14.80 | 13.84 | 13.96 | 1,121,490 | -0.52(-3.62%) |
Jun 11, 2021 | 14.02 | 14.50 | 13.92 | 14.48 | 1,062,537 | +0.65(+4.74%) |
Jun 10, 2021 | 13.49 | 14.01 | 13.49 | 13.82 | 1,451,253 | +0.41(+3.04%) |
Jun 09, 2021 | 12.69 | 13.72 | 12.61 | 13.42 | 2,162,433 | +0.89(+7.14%) |
Jun 08, 2021 | 12.70 | 12.84 | 12.43 | 12.52 | 758,583 | -0.15(-1.22%) |
Jun 07, 2021 | 12.22 | 12.95 | 12.22 | 12.68 | 1,133,644 | +0.55(+4.51%) |
Jun 04, 2021 | 12.29 | 12.44 | 11.94 | 12.13 | 848,038 | -0.10(-0.82%) |
Jun 03, 2021 | 12.26 | 12.52 | 12.02 | 12.23 | 963,374 | -0.09(-0.75%) |
Jun 02, 2021 | 12.91 | 12.91 | 11.92 | 12.32 | 1,420,006 | -0.54(-4.19%) |
Jun 01, 2021 | 12.36 | 12.91 | 12.33 | 12.86 | 923,338 | +0.69(+5.63%) |
May 28, 2021 | 12.05 | 12.37 | 11.91 | 12.18 | 468,780 | +0.12(+1.02%) |
May 27, 2021 | 11.98 | 12.10 | 11.71 | 12.05 | 846,408 | +0.28(+2.36%) |
May 26, 2021 | 11.87 | 11.92 | 11.44 | 11.77 | 1,324,822 | -0.13(-1.10%) |
May 25, 2021 | 12.83 | 12.87 | 11.77 | 11.91 | 1,617,945 | -1.07(-8.25%) |
May 24, 2021 | 12.95 | 13.11 | 12.59 | 12.98 | 1,605,660 | +0.06(+0.48%) |
May 21, 2021 | 12.45 | 13.20 | 12.35 | 12.92 | 1,757,940 | +0.57(+4.62%) |
May 20, 2021 | 12.42 | 12.42 | 11.68 | 12.35 | 1,061,309 | +0.02(+0.12%) |
May 19, 2021 | 12.13 | 12.41 | 11.95 | 12.33 | 2,001,610 | -0.21(-1.66%) |
May 18, 2021 | 11.87 | 12.67 | 11.82 | 12.54 | 2,821,771 | +0.68(+5.72%) |
May 17, 2021 | 11.50 | 11.94 | 11.47 | 11.86 | 692,091 | +0.12(+1.05%) |
May 14, 2021 | 11.87 | 11.91 | 11.57 | 11.74 | 708,584 | -0.06(-0.52%) |
May 13, 2021 | 11.44 | 11.95 | 11.34 | 11.80 | 1,083,836 | +0.22(+1.92%) |
May 12, 2021 | 12.11 | 12.19 | 11.54 | 11.58 | 1,155,254 | -0.78(-6.28%) |
May 11, 2021 | 11.84 | 12.43 | 11.84 | 12.35 | 1,568,610 | -0.20(-1.59%) |
May 10, 2021 | 12.83 | 13.06 | 12.51 | 12.55 | 1,712,806 | -0.04(-0.31%) |
May 07, 2021 | 12.47 | 12.96 | 12.42 | 12.59 | 1,893,779 | +0.15(+1.17%) |
May 06, 2021 | 11.64 | 12.45 | 11.51 | 12.44 | 1,065,841 | +0.22(+1.76%) |
May 05, 2021 | 12.69 | 12.97 | 12.15 | 12.23 | 1,153,073 | -0.28(-2.21%) |
May 04, 2021 | 12.77 | 12.96 | 12.03 | 12.50 | 1,595,084 | -0.22(-1.69%) |
May 03, 2021 | 12.24 | 13.02 | 12.11 | 12.72 | 2,025,868 | +0.94(+7.95%) |
Apr 30, 2021 | 11.35 | 11.83 | 11.35 | 11.78 | 1,036,596 | +0.34(+2.95%) |
Apr 29, 2021 | 11.51 | 11.69 | 11.18 | 11.44 | 1,049,793 | +0.15(+1.29%) |
Apr 28, 2021 | 11.07 | 11.39 | 10.91 | 11.30 | 712,484 | +0.37(+3.37%) |
Apr 27, 2021 | 10.95 | 11.13 | 10.79 | 10.93 | 515,552 | +0.08(+0.71%) |
Apr 26, 2021 | 11.06 | 11.11 | 10.78 | 10.85 | 825,587 | +0.10(+0.93%) |
Apr 23, 2021 | 10.50 | 10.91 | 10.44 | 10.75 | 861,226 | +0.23(+2.19%) |
Apr 22, 2021 | 10.61 | 10.92 | 10.41 | 10.52 | 1,092,943 | -0.04(-0.36%) |
Apr 21, 2021 | 10.05 | 10.70 | 9.931 | 10.56 | 2,349,263 | +1.00(+10.44%) |
Apr 20, 2021 | 9.701 | 9.962 | 9.286 | 9.563 | 1,210,162 | -0.13(-1.35%) |
Apr 19, 2021 | 9.194 | 9.701 | 9.194 | 9.693 | 1,443,413 | +0.67(+7.40%) |
Apr 16, 2021 | 8.841 | 9.102 | 8.710 | 9.025 | 583,654 | +0.32(+3.71%) |
Apr 15, 2021 | 8.687 | 8.764 | 8.449 | 8.702 | 556,563 | +0.15(+1.71%) |
Apr 14, 2021 | 7.988 | 8.649 | 7.950 | 8.557 | 733,986 | +0.57(+7.12%) |
Apr 13, 2021 | 8.172 | 8.265 | 7.934 | 7.988 | 468,547 | -0.22(-2.71%) |
Apr 12, 2021 | 8.334 | 8.349 | 8.042 | 8.211 | 605,545 | -0.13(-1.57%) |
Apr 09, 2021 | 8.365 | 8.434 | 8.211 | 8.341 | 529,755 | +0.04(+0.46%) |
Apr 08, 2021 | 8.257 | 8.349 | 8.073 | 8.303 | 414,076 | +0.00(+0.00%) |
Apr 07, 2021 | 8.011 | 8.311 | 7.934 | 8.303 | 579,220 | +0.28(+3.44%) |
Apr 06, 2021 | 7.850 | 8.219 | 7.835 | 8.027 | 883,896 | +0.28(+3.67%) |
Apr 05, 2021 | 7.873 | 8.011 | 7.573 | 7.742 | 836,893 | -0.12(-1.47%) |