Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.71 | 15.10 | 14.67 | 15.03 | 4,406,673 | +0.35(+2.38%) |
Jun 29, 2021 | 14.96 | 15.16 | 14.49 | 14.68 | 4,186,808 | +0.19(+1.31%) |
Jun 28, 2021 | 15.12 | 15.12 | 14.17 | 14.49 | 6,013,137 | -0.57(-3.78%) |
Jun 25, 2021 | 14.79 | 15.35 | 14.65 | 15.06 | 12,584,992 | +0.38(+2.59%) |
Jun 24, 2021 | 14.11 | 14.82 | 14.06 | 14.68 | 4,928,463 | +0.54(+3.82%) |
Jun 23, 2021 | 13.96 | 14.58 | 13.93 | 14.14 | 5,089,741 | +0.34(+2.46%) |
Jun 22, 2021 | 13.66 | 13.85 | 13.40 | 13.80 | 4,093,072 | +0.08(+0.58%) |
Jun 21, 2021 | 13.37 | 13.77 | 12.82 | 13.72 | 5,971,367 | +0.51(+3.86%) |
Jun 18, 2021 | 13.01 | 13.58 | 12.81 | 13.21 | 11,374,122 | +0.08(+0.61%) |
Jun 17, 2021 | 14.15 | 14.20 | 12.85 | 13.13 | 6,553,341 | -0.80(-5.74%) |
Jun 16, 2021 | 13.70 | 13.99 | 13.33 | 13.93 | 5,139,484 | +0.09(+0.65%) |
Jun 15, 2021 | 13.85 | 13.99 | 13.47 | 13.84 | 3,955,337 | +0.10(+0.73%) |
Jun 14, 2021 | 14.11 | 14.35 | 13.61 | 13.74 | 5,396,121 | -0.36(-2.55%) |
Jun 11, 2021 | 13.55 | 14.11 | 13.45 | 14.10 | 4,749,621 | +0.80(+6.02%) |
Jun 10, 2021 | 13.86 | 13.95 | 13.28 | 13.30 | 5,303,107 | -0.44(-3.20%) |
Jun 09, 2021 | 13.52 | 13.93 | 13.37 | 13.74 | 4,757,762 | +0.12(+0.88%) |
Jun 08, 2021 | 13.45 | 13.88 | 13.20 | 13.62 | 5,912,276 | +0.15(+1.11%) |
Jun 07, 2021 | 13.00 | 13.60 | 12.96 | 13.47 | 4,939,621 | +0.43(+3.30%) |
Jun 04, 2021 | 13.21 | 13.25 | 12.63 | 13.04 | 4,224,600 | -0.02(-0.15%) |
Jun 03, 2021 | 12.95 | 13.30 | 12.69 | 13.06 | 6,169,167 | +0.05(+0.38%) |
Jun 02, 2021 | 13.50 | 13.63 | 13.00 | 13.01 | 8,996,889 | -0.44(-3.27%) |
Jun 01, 2021 | 13.30 | 13.70 | 13.26 | 13.45 | 10,405,405 | +0.54(+4.18%) |
May 28, 2021 | 13.00 | 13.13 | 12.80 | 12.91 | 3,974,790 | -0.01(-0.08%) |
May 27, 2021 | 12.65 | 13.07 | 12.65 | 12.92 | 5,014,069 | +0.24(+1.89%) |
May 26, 2021 | 12.27 | 12.74 | 12.26 | 12.68 | 3,551,265 | +0.40(+3.26%) |
May 25, 2021 | 12.72 | 12.85 | 12.26 | 12.28 | 4,087,057 | -0.46(-3.61%) |
May 24, 2021 | 12.80 | 12.87 | 12.38 | 12.74 | 4,850,753 | -0.02(-0.16%) |
May 21, 2021 | 13.00 | 13.20 | 12.73 | 12.76 | 5,420,263 | +0.04(+0.31%) |
May 20, 2021 | 12.96 | 13.19 | 12.40 | 12.72 | 6,065,463 | -0.20(-1.55%) |
May 19, 2021 | 12.37 | 12.99 | 12.22 | 12.92 | 10,377,869 | +0.40(+3.19%) |
May 18, 2021 | 12.50 | 12.81 | 12.24 | 12.52 | 7,642,324 | -0.15(-1.18%) |
May 17, 2021 | 11.95 | 12.68 | 11.82 | 12.67 | 9,289,916 | +0.83(+7.01%) |
May 14, 2021 | 11.03 | 11.91 | 10.98 | 11.84 | 7,897,324 | +1.02(+9.43%) |
May 13, 2021 | 10.95 | 11.21 | 10.59 | 10.82 | 8,401,495 | -0.31(-2.79%) |
May 12, 2021 | 11.58 | 11.79 | 11.07 | 11.13 | 10,222,789 | -0.34(-2.96%) |
May 11, 2021 | 10.91 | 11.64 | 10.85 | 11.47 | 11,156,849 | +0.46(+4.18%) |
May 10, 2021 | 10.99 | 11.40 | 10.76 | 11.01 | 10,596,555 | +0.20(+1.85%) |
May 07, 2021 | 10.35 | 10.83 | 10.22 | 10.81 | 7,203,716 | +0.33(+3.15%) |
May 06, 2021 | 10.45 | 10.50 | 10.09 | 10.48 | 6,402,638 | +0.07(+0.67%) |
May 05, 2021 | 10.41 | 10.62 | 10.08 | 10.41 | 6,669,371 | +0.10(+0.97%) |
May 04, 2021 | 9.820 | 10.36 | 9.500 | 10.31 | 8,491,563 | +0.52(+5.31%) |
May 03, 2021 | 9.100 | 9.850 | 9.040 | 9.790 | 8,287,836 | +0.77(+8.54%) |
Apr 30, 2021 | 9.050 | 9.590 | 8.810 | 9.020 | 9,108,100 | -0.23(-2.49%) |
Apr 29, 2021 | 10.42 | 10.46 | 9.180 | 9.250 | 12,362,245 | -0.92(-9.05%) |
Apr 28, 2021 | 9.950 | 10.38 | 9.790 | 10.17 | 7,846,585 | +0.29(+2.94%) |
Apr 27, 2021 | 9.560 | 9.900 | 9.520 | 9.880 | 5,568,603 | +0.38(+4.00%) |
Apr 26, 2021 | 8.920 | 9.660 | 8.820 | 9.500 | 9,690,982 | +0.50(+5.56%) |
Apr 23, 2021 | 9.180 | 9.360 | 8.920 | 9.000 | 8,727,500 | -0.16(-1.75%) |
Apr 22, 2021 | 9.120 | 9.443 | 9.013 | 9.160 | 5,835,041 | +0.14(+1.55%) |
Apr 21, 2021 | 8.830 | 9.320 | 8.816 | 9.020 | 4,441,193 | +0.00(+0.00%) |
Apr 20, 2021 | 9.320 | 9.380 | 8.850 | 9.020 | 6,620,177 | -0.36(-3.84%) |
Apr 19, 2021 | 9.370 | 9.660 | 9.310 | 9.380 | 4,567,399 | +0.02(+0.21%) |
Apr 16, 2021 | 9.560 | 9.580 | 9.300 | 9.360 | 4,438,000 | -0.16(-1.68%) |
Apr 15, 2021 | 9.410 | 9.610 | 9.210 | 9.520 | 6,252,418 | +0.05(+0.53%) |
Apr 14, 2021 | 9.120 | 9.900 | 9.080 | 9.470 | 6,552,169 | +0.51(+5.69%) |
Apr 13, 2021 | 9.110 | 9.190 | 8.890 | 8.960 | 5,808,455 | -0.05(-0.55%) |
Apr 12, 2021 | 9.380 | 9.540 | 8.960 | 9.010 | 6,773,901 | -0.18(-1.96%) |
Apr 09, 2021 | 9.550 | 9.640 | 9.140 | 9.190 | 7,311,800 | -0.40(-4.17%) |
Apr 08, 2021 | 10.10 | 10.14 | 9.400 | 9.590 | 9,479,986 | -0.68(-6.62%) |
Apr 07, 2021 | 10.36 | 10.44 | 10.11 | 10.27 | 4,168,047 | -0.07(-0.68%) |
Apr 06, 2021 | 10.22 | 10.67 | 10.21 | 10.34 | 4,850,226 | +0.21(+2.07%) |
Apr 05, 2021 | 10.75 | 10.84 | 10.12 | 10.13 | 7,058,710 | -0.73(-6.72%) |