Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 11.58 | 11.69 | 11.33 | 11.57 | 400,048 | -0.04(-0.33%) |
Jun 29, 2021 | 11.95 | 12.00 | 11.59 | 11.60 | 373,216 | -0.24(-2.03%) |
Jun 28, 2021 | 12.11 | 12.11 | 11.60 | 11.85 | 595,697 | -0.20(-1.68%) |
Jun 25, 2021 | 12.45 | 12.57 | 11.85 | 12.05 | 6,780,680 | -0.44(-3.55%) |
Jun 24, 2021 | 12.51 | 12.59 | 12.21 | 12.49 | 740,138 | +0.00(+0.00%) |
Jun 23, 2021 | 12.27 | 12.59 | 12.16 | 12.49 | 877,981 | +0.24(+1.96%) |
Jun 22, 2021 | 12.13 | 12.34 | 12.01 | 12.25 | 851,826 | +0.07(+0.55%) |
Jun 21, 2021 | 11.85 | 12.22 | 11.75 | 12.18 | 811,546 | +0.45(+3.86%) |
Jun 18, 2021 | 12.22 | 12.29 | 11.56 | 11.73 | 1,537,234 | -0.74(-5.95%) |
Jun 17, 2021 | 12.85 | 12.89 | 12.31 | 12.47 | 846,791 | -0.38(-2.92%) |
Jun 16, 2021 | 12.88 | 13.10 | 12.76 | 12.85 | 922,756 | -0.12(-0.89%) |
Jun 15, 2021 | 12.47 | 13.20 | 12.47 | 12.96 | 1,417,489 | +0.63(+5.07%) |
Jun 14, 2021 | 12.68 | 12.77 | 12.31 | 12.34 | 708,332 | -0.24(-1.91%) |
Jun 11, 2021 | 12.47 | 12.60 | 12.38 | 12.58 | 677,171 | +0.11(+0.85%) |
Jun 10, 2021 | 12.62 | 12.78 | 12.46 | 12.47 | 634,137 | -0.05(-0.38%) |
Jun 09, 2021 | 12.61 | 12.72 | 12.45 | 12.52 | 586,581 | -0.09(-0.69%) |
Jun 08, 2021 | 12.44 | 12.79 | 12.42 | 12.61 | 554,303 | +0.14(+1.16%) |
Jun 07, 2021 | 12.45 | 12.54 | 12.27 | 12.46 | 853,053 | +0.08(+0.62%) |
Jun 04, 2021 | 12.49 | 12.54 | 12.34 | 12.38 | 424,983 | -0.10(-0.77%) |
Jun 03, 2021 | 12.55 | 12.55 | 12.10 | 12.48 | 756,424 | -0.09(-0.69%) |
Jun 02, 2021 | 12.47 | 12.62 | 12.30 | 12.57 | 695,827 | +0.06(+0.46%) |
Jun 01, 2021 | 12.52 | 12.61 | 12.38 | 12.51 | 535,101 | +0.09(+0.70%) |
May 28, 2021 | 12.52 | 12.63 | 11.97 | 12.42 | 872,330 | -0.05(-0.39%) |
May 27, 2021 | 12.25 | 12.48 | 12.21 | 12.47 | 1,315,119 | +0.26(+2.13%) |
May 26, 2021 | 12.17 | 12.40 | 12.11 | 12.21 | 362,819 | +0.05(+0.40%) |
May 25, 2021 | 12.59 | 12.71 | 12.16 | 12.16 | 506,759 | -0.30(-2.40%) |
May 24, 2021 | 12.23 | 12.46 | 12.09 | 12.46 | 598,712 | +0.28(+2.29%) |
May 21, 2021 | 12.14 | 12.46 | 12.14 | 12.18 | 405,000 | -0.06(-0.47%) |
May 20, 2021 | 12.28 | 12.37 | 12.12 | 12.24 | 555,096 | -0.07(-0.55%) |
May 19, 2021 | 12.22 | 12.42 | 12.21 | 12.31 | 642,328 | -0.10(-0.78%) |
May 18, 2021 | 12.71 | 12.73 | 12.35 | 12.40 | 755,763 | -0.31(-2.42%) |
May 17, 2021 | 12.67 | 12.82 | 12.33 | 12.71 | 664,816 | +0.03(+0.23%) |
May 14, 2021 | 12.63 | 12.73 | 12.49 | 12.68 | 615,540 | +0.13(+1.07%) |
May 13, 2021 | 12.29 | 12.68 | 12.20 | 12.55 | 858,343 | +0.24(+1.95%) |
May 12, 2021 | 12.31 | 12.72 | 12.28 | 12.31 | 1,482,099 | -0.10(-0.78%) |
May 11, 2021 | 12.00 | 12.43 | 11.94 | 12.40 | 1,011,127 | +0.16(+1.34%) |
May 10, 2021 | 12.51 | 12.68 | 12.23 | 12.24 | 1,594,829 | -0.06(-0.47%) |
May 07, 2021 | 11.61 | 12.31 | 11.52 | 12.30 | 1,369,856 | +0.70(+6.06%) |
May 06, 2021 | 10.62 | 11.61 | 10.62 | 11.60 | 2,003,152 | +1.19(+11.47%) |
May 05, 2021 | 10.50 | 10.66 | 10.39 | 10.40 | 698,321 | -0.09(-0.83%) |
May 04, 2021 | 10.34 | 10.51 | 10.20 | 10.49 | 767,985 | +0.03(+0.28%) |
May 03, 2021 | 10.43 | 10.56 | 10.36 | 10.46 | 684,204 | +0.12(+1.12%) |
Apr 30, 2021 | 10.30 | 10.43 | 10.10 | 10.34 | 724,419 | -0.11(-1.01%) |
Apr 29, 2021 | 10.68 | 10.73 | 10.40 | 10.45 | 842,519 | -0.09(-0.82%) |
Apr 28, 2021 | 10.27 | 10.60 | 10.16 | 10.54 | 880,472 | +0.27(+2.62%) |
Apr 27, 2021 | 10.32 | 10.38 | 10.22 | 10.27 | 621,752 | +0.02(+0.19%) |
Apr 26, 2021 | 10.41 | 10.41 | 10.18 | 10.25 | 592,456 | +0.08(+0.76%) |
Apr 23, 2021 | 10.28 | 10.43 | 10.06 | 10.17 | 714,859 | -0.19(-1.86%) |
Apr 22, 2021 | 10.43 | 10.43 | 10.21 | 10.36 | 559,697 | -0.06(-0.55%) |
Apr 21, 2021 | 9.989 | 10.43 | 9.902 | 10.42 | 703,467 | +0.39(+3.89%) |
Apr 20, 2021 | 10.05 | 10.13 | 9.950 | 10.03 | 1,016,859 | -0.01(-0.14%) |
Apr 19, 2021 | 10.20 | 10.23 | 9.863 | 10.05 | 533,357 | -0.16(-1.60%) |
Apr 16, 2021 | 10.15 | 10.26 | 10.09 | 10.21 | 414,117 | +0.05(+0.47%) |
Apr 15, 2021 | 10.20 | 10.24 | 9.998 | 10.16 | 386,770 | -0.03(-0.28%) |
Apr 14, 2021 | 10.01 | 10.43 | 9.979 | 10.19 | 707,578 | +0.21(+2.12%) |
Apr 13, 2021 | 10.01 | 10.06 | 9.835 | 9.979 | 868,307 | -0.06(-0.58%) |
Apr 12, 2021 | 10.08 | 10.13 | 9.902 | 10.04 | 513,211 | -0.02(-0.19%) |
Apr 09, 2021 | 10.06 | 10.16 | 9.989 | 10.06 | 447,787 | -0.04(-0.38%) |
Apr 08, 2021 | 10.01 | 10.15 | 9.960 | 10.09 | 569,812 | +0.08(+0.77%) |
Apr 07, 2021 | 10.09 | 10.24 | 9.931 | 10.02 | 528,807 | -0.06(-0.57%) |
Apr 06, 2021 | 10.29 | 10.32 | 10.02 | 10.08 | 462,673 | -0.17(-1.69%) |
Apr 05, 2021 | 10.24 | 10.34 | 10.08 | 10.25 | 749,249 | +0.09(+0.85%) |