Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.76 | 15.95 | 15.75 | 15.86 | 11,861,961 | +0.07(+0.44%) |
Jun 29, 2021 | 15.76 | 15.79 | 15.75 | 15.79 | 7,083,163 | +0.00(+0.00%) |
Jun 28, 2021 | 15.77 | 15.79 | 15.75 | 15.79 | 4,343,954 | +0.02(+0.13%) |
Jun 25, 2021 | 15.77 | 15.79 | 15.75 | 15.77 | 6,705,612 | +0.01(+0.06%) |
Jun 24, 2021 | 15.79 | 15.79 | 15.75 | 15.76 | 2,318,953 | -0.01(-0.06%) |
Jun 23, 2021 | 15.76 | 15.83 | 15.75 | 15.77 | 3,452,095 | +0.00(+0.00%) |
Jun 22, 2021 | 15.75 | 15.81 | 15.74 | 15.77 | 5,682,662 | +0.02(+0.13%) |
Jun 21, 2021 | 15.76 | 15.80 | 15.70 | 15.75 | 7,688,762 | +0.02(+0.13%) |
Jun 18, 2021 | 15.75 | 15.95 | 15.73 | 15.73 | 18,966,232 | -0.04(-0.25%) |
Jun 17, 2021 | 15.76 | 15.80 | 15.75 | 15.77 | 6,832,689 | -0.01(-0.06%) |
Jun 16, 2021 | 15.76 | 15.80 | 15.75 | 15.78 | 6,887,019 | +0.01(+0.06%) |
Jun 15, 2021 | 15.79 | 15.82 | 15.75 | 15.77 | 6,983,148 | -0.02(-0.13%) |
Jun 14, 2021 | 15.80 | 15.86 | 15.77 | 15.79 | 7,303,756 | -0.01(-0.06%) |
Jun 11, 2021 | 15.81 | 15.84 | 15.79 | 15.80 | 3,601,065 | -0.01(-0.06%) |
Jun 10, 2021 | 15.84 | 15.88 | 15.79 | 15.81 | 4,813,567 | -0.03(-0.19%) |
Jun 09, 2021 | 15.85 | 15.90 | 15.83 | 15.84 | 7,287,236 | -0.02(-0.13%) |
Jun 08, 2021 | 15.85 | 15.94 | 15.83 | 15.86 | 6,881,610 | -0.01(-0.06%) |
Jun 07, 2021 | 15.82 | 15.93 | 15.79 | 15.87 | 6,229,651 | +0.03(+0.19%) |
Jun 04, 2021 | 15.85 | 15.89 | 15.81 | 15.84 | 6,977,313 | -0.04(-0.25%) |
Jun 03, 2021 | 15.80 | 15.88 | 15.79 | 15.88 | 14,889,705 | +0.06(+0.38%) |
Jun 02, 2021 | 15.89 | 15.93 | 15.78 | 15.82 | 22,946,706 | -0.11(-0.69%) |
Jun 01, 2021 | 15.93 | 15.98 | 15.87 | 15.93 | 71,575,160 | +3.07(+23.87%) |
May 28, 2021 | 12.95 | 13.12 | 12.84 | 12.86 | 2,310,845 | +0.00(+0.00%) |
May 27, 2021 | 12.72 | 13.00 | 12.65 | 12.86 | 2,078,653 | +0.03(+0.23%) |
May 26, 2021 | 12.70 | 12.91 | 12.69 | 12.83 | 1,878,230 | +0.27(+2.15%) |
May 25, 2021 | 12.67 | 12.72 | 12.54 | 12.56 | 2,057,173 | -0.05(-0.40%) |
May 24, 2021 | 12.44 | 12.64 | 12.38 | 12.61 | 1,753,899 | +0.18(+1.45%) |
May 21, 2021 | 12.41 | 12.68 | 12.34 | 12.43 | 1,915,344 | +0.11(+0.89%) |
May 20, 2021 | 12.17 | 12.39 | 12.14 | 12.32 | 2,082,973 | +0.25(+2.07%) |
May 19, 2021 | 11.87 | 12.11 | 11.80 | 12.07 | 1,419,937 | -0.05(-0.41%) |
May 18, 2021 | 12.01 | 12.38 | 11.95 | 12.12 | 3,120,361 | +0.19(+1.59%) |
May 17, 2021 | 11.78 | 11.96 | 11.70 | 11.93 | 1,677,390 | +0.02(+0.17%) |
May 14, 2021 | 11.55 | 11.99 | 11.52 | 11.91 | 2,135,520 | +0.48(+4.20%) |
May 13, 2021 | 11.58 | 11.73 | 11.25 | 11.43 | 2,601,182 | -0.06(-0.52%) |
May 12, 2021 | 11.86 | 11.95 | 11.47 | 11.49 | 3,050,414 | -0.61(-5.04%) |
May 11, 2021 | 11.20 | 12.14 | 11.19 | 12.10 | 2,877,996 | +0.38(+3.24%) |
May 10, 2021 | 12.02 | 12.05 | 11.69 | 11.72 | 3,108,377 | -0.46(-3.78%) |
May 07, 2021 | 12.21 | 12.40 | 12.09 | 12.18 | 2,680,409 | +0.18(+1.50%) |
May 06, 2021 | 11.80 | 12.01 | 11.58 | 12.00 | 3,152,978 | +0.14(+1.18%) |
May 05, 2021 | 12.16 | 12.25 | 11.79 | 11.86 | 2,805,154 | -0.15(-1.25%) |
May 04, 2021 | 12.26 | 12.30 | 11.85 | 12.01 | 2,828,615 | -0.36(-2.91%) |
May 03, 2021 | 12.74 | 12.83 | 12.28 | 12.37 | 3,022,097 | -0.32(-2.52%) |
Apr 30, 2021 | 12.89 | 13.01 | 12.57 | 12.69 | 3,006,800 | -0.32(-2.46%) |
Apr 29, 2021 | 13.21 | 13.23 | 12.88 | 13.01 | 2,751,446 | -0.15(-1.14%) |
Apr 28, 2021 | 13.00 | 13.33 | 12.93 | 13.16 | 2,298,350 | +0.21(+1.62%) |
Apr 27, 2021 | 13.05 | 13.15 | 12.83 | 12.95 | 2,829,610 | -0.07(-0.54%) |
Apr 26, 2021 | 12.72 | 13.09 | 12.59 | 13.02 | 2,738,804 | +0.38(+3.01%) |
Apr 23, 2021 | 12.60 | 12.80 | 12.55 | 12.64 | 2,928,400 | +0.11(+0.88%) |
Apr 22, 2021 | 12.48 | 12.80 | 12.44 | 12.53 | 4,034,251 | +0.22(+1.79%) |
Apr 21, 2021 | 12.08 | 12.34 | 12.05 | 12.31 | 2,091,979 | +0.16(+1.32%) |
Apr 20, 2021 | 12.23 | 12.55 | 12.13 | 12.15 | 3,555,973 | -0.07(-0.57%) |
Apr 19, 2021 | 12.38 | 12.60 | 12.18 | 12.22 | 2,576,083 | -0.27(-2.16%) |
Apr 16, 2021 | 12.88 | 12.88 | 12.48 | 12.49 | 3,209,600 | -0.37(-2.88%) |
Apr 15, 2021 | 12.83 | 12.95 | 12.67 | 12.86 | 3,152,475 | +0.12(+0.94%) |
Apr 14, 2021 | 12.85 | 13.28 | 12.71 | 12.74 | 3,980,009 | -0.04(-0.31%) |
Apr 13, 2021 | 12.65 | 12.87 | 12.47 | 12.78 | 3,477,113 | +0.20(+1.59%) |
Apr 12, 2021 | 12.60 | 13.67 | 12.51 | 12.58 | 10,425,439 | -0.07(-0.55%) |
Apr 09, 2021 | 12.55 | 12.74 | 12.42 | 12.65 | 3,410,400 | +0.02(+0.16%) |
Apr 08, 2021 | 12.42 | 12.63 | 12.29 | 12.63 | 2,662,578 | +0.29(+2.35%) |
Apr 07, 2021 | 12.64 | 12.66 | 12.27 | 12.34 | 2,628,722 | -0.31(-2.45%) |
Apr 06, 2021 | 12.49 | 12.77 | 12.43 | 12.65 | 2,813,072 | +0.11(+0.88%) |
Apr 05, 2021 | 12.60 | 12.73 | 12.42 | 12.54 | 2,646,047 | -0.01(-0.08%) |