Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 12.13 | 12.37 | 12.10 | 12.12 | 563,602 | -0.06(-0.45%) |
Jun 29, 2021 | 12.04 | 12.25 | 12.04 | 12.18 | 442,375 | +0.24(+2.05%) |
Jun 28, 2021 | 11.88 | 12.12 | 11.83 | 11.93 | 617,919 | +0.04(+0.33%) |
Jun 25, 2021 | 12.05 | 12.13 | 11.87 | 11.89 | 238,766 | -0.11(-0.92%) |
Jun 24, 2021 | 12.06 | 12.19 | 11.97 | 12.00 | 194,111 | -0.06(-0.46%) |
Jun 23, 2021 | 12.17 | 12.23 | 12.06 | 12.06 | 168,085 | -0.09(-0.72%) |
Jun 22, 2021 | 12.01 | 12.19 | 12.01 | 12.14 | 585,114 | +0.06(+0.46%) |
Jun 21, 2021 | 11.99 | 12.09 | 11.87 | 12.09 | 257,342 | +0.18(+1.53%) |
Jun 18, 2021 | 12.04 | 12.12 | 11.85 | 11.91 | 774,564 | -0.13(-1.12%) |
Jun 17, 2021 | 12.24 | 12.24 | 11.95 | 12.04 | 254,636 | -0.13(-1.10%) |
Jun 16, 2021 | 12.37 | 12.39 | 12.18 | 12.18 | 270,162 | -0.19(-1.53%) |
Jun 15, 2021 | 12.17 | 12.38 | 12.13 | 12.37 | 542,107 | +0.24(+2.02%) |
Jun 14, 2021 | 12.17 | 12.21 | 12.06 | 12.12 | 361,311 | -0.03(-0.26%) |
Jun 11, 2021 | 12.03 | 12.17 | 11.99 | 12.15 | 409,300 | +0.14(+1.18%) |
Jun 10, 2021 | 12.05 | 12.10 | 11.98 | 12.01 | 304,763 | -0.02(-0.20%) |
Jun 09, 2021 | 12.01 | 12.10 | 11.91 | 12.03 | 428,470 | +0.04(+0.33%) |
Jun 08, 2021 | 11.97 | 12.03 | 11.90 | 11.99 | 330,042 | +0.02(+0.20%) |
Jun 07, 2021 | 11.96 | 12.03 | 11.85 | 11.97 | 519,752 | +0.08(+0.66%) |
Jun 04, 2021 | 11.76 | 11.91 | 11.75 | 11.89 | 202,861 | +0.15(+1.28%) |
Jun 03, 2021 | 11.90 | 11.97 | 11.73 | 11.74 | 242,251 | -0.15(-1.26%) |
Jun 02, 2021 | 11.83 | 11.99 | 11.75 | 11.89 | 543,722 | +0.10(+0.87%) |
Jun 01, 2021 | 11.67 | 11.80 | 11.58 | 11.79 | 529,571 | +0.17(+1.50%) |
May 28, 2021 | 11.69 | 11.69 | 11.58 | 11.61 | 211,319 | -0.06(-0.54%) |
May 27, 2021 | 11.65 | 11.72 | 11.62 | 11.68 | 208,602 | +0.03(+0.27%) |
May 26, 2021 | 11.61 | 11.76 | 11.61 | 11.65 | 230,876 | +0.02(+0.14%) |
May 25, 2021 | 11.69 | 11.74 | 11.61 | 11.63 | 267,440 | -0.06(-0.47%) |
May 24, 2021 | 11.72 | 11.76 | 11.61 | 11.69 | 299,307 | +0.09(+0.82%) |
May 21, 2021 | 11.73 | 11.78 | 11.54 | 11.59 | 352,291 | -0.06(-0.54%) |
May 20, 2021 | 11.58 | 11.69 | 11.50 | 11.65 | 149,301 | +0.09(+0.75%) |
May 19, 2021 | 11.52 | 11.57 | 11.39 | 11.57 | 281,019 | +0.00(+0.00%) |
May 18, 2021 | 11.65 | 11.69 | 11.52 | 11.57 | 309,505 | -0.15(-1.28%) |
May 17, 2021 | 11.66 | 11.77 | 11.58 | 11.72 | 310,170 | -0.03(-0.27%) |
May 14, 2021 | 11.57 | 11.77 | 11.51 | 11.75 | 316,422 | +0.17(+1.50%) |
May 13, 2021 | 11.42 | 11.59 | 11.16 | 11.57 | 756,817 | +0.08(+0.69%) |
May 12, 2021 | 11.58 | 11.67 | 11.43 | 11.50 | 416,726 | -0.13(-1.09%) |
May 11, 2021 | 11.73 | 11.75 | 11.61 | 11.62 | 458,123 | -0.07(-0.61%) |
May 10, 2021 | 11.73 | 11.77 | 11.65 | 11.69 | 996,236 | +0.07(+0.61%) |
May 07, 2021 | 11.57 | 11.72 | 11.55 | 11.62 | 542,618 | +0.02(+0.20%) |
May 06, 2021 | 11.74 | 11.77 | 11.46 | 11.60 | 1,239,267 | +0.09(+0.75%) |
May 05, 2021 | 11.65 | 11.74 | 11.50 | 11.51 | 488,213 | -0.18(-1.55%) |
May 04, 2021 | 11.84 | 11.84 | 11.60 | 11.69 | 283,649 | -0.08(-0.67%) |
May 03, 2021 | 11.74 | 11.84 | 11.73 | 11.77 | 244,829 | +0.00(+0.00%) |
Apr 30, 2021 | 11.92 | 11.92 | 11.76 | 11.77 | 578,561 | -0.14(-1.17%) |
Apr 29, 2021 | 11.89 | 11.94 | 11.73 | 11.91 | 476,949 | +0.16(+1.38%) |
Apr 28, 2021 | 11.55 | 11.81 | 11.52 | 11.75 | 493,352 | +0.25(+2.16%) |
Apr 27, 2021 | 11.35 | 11.54 | 11.31 | 11.50 | 324,789 | +0.27(+2.41%) |
Apr 26, 2021 | 11.35 | 11.45 | 11.11 | 11.23 | 868,754 | -0.08(-0.68%) |
Apr 23, 2021 | 11.46 | 11.46 | 11.28 | 11.31 | 381,920 | -0.08(-0.68%) |
Apr 22, 2021 | 11.46 | 11.51 | 11.35 | 11.39 | 323,405 | -0.05(-0.47%) |
Apr 21, 2021 | 11.49 | 11.51 | 11.39 | 11.44 | 944,461 | +0.01(+0.07%) |
Apr 20, 2021 | 11.44 | 11.49 | 11.40 | 11.43 | 344,930 | -0.02(-0.20%) |
Apr 19, 2021 | 11.62 | 11.65 | 11.42 | 11.46 | 1,657,715 | -0.15(-1.27%) |
Apr 16, 2021 | 11.66 | 11.73 | 11.60 | 11.60 | 398,834 | -0.05(-0.40%) |
Apr 15, 2021 | 11.62 | 11.75 | 11.62 | 11.65 | 261,296 | +0.00(+0.00%) |
Apr 14, 2021 | 11.62 | 11.76 | 11.58 | 11.65 | 554,305 | -0.03(-0.27%) |
Apr 13, 2021 | 11.65 | 11.81 | 11.63 | 11.68 | 686,986 | -0.02(-0.20%) |
Apr 12, 2021 | 11.62 | 11.73 | 11.59 | 11.70 | 877,335 | +0.07(+0.60%) |
Apr 09, 2021 | 11.62 | 11.66 | 11.59 | 11.63 | 293,347 | +0.02(+0.13%) |
Apr 08, 2021 | 11.63 | 11.69 | 11.57 | 11.62 | 346,354 | -0.02(-0.20%) |
Apr 07, 2021 | 11.62 | 11.70 | 11.54 | 11.64 | 589,707 | +0.02(+0.20%) |
Apr 06, 2021 | 11.65 | 11.68 | 11.58 | 11.62 | 575,466 | +0.04(+0.33%) |
Apr 05, 2021 | 11.67 | 11.69 | 11.52 | 11.58 | 539,666 | -0.06(-0.53%) |