Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 12.97 | 13.03 | 12.84 | 12.97 | 540,932 | +0.10(+0.81%) |
Jun 29, 2021 | 13.08 | 13.11 | 12.86 | 12.87 | 855,263 | -0.21(-1.59%) |
Jun 28, 2021 | 13.25 | 13.26 | 13.03 | 13.07 | 932,336 | -0.20(-1.52%) |
Jun 25, 2021 | 13.40 | 13.46 | 13.25 | 13.28 | 1,925,840 | -0.13(-0.98%) |
Jun 24, 2021 | 13.39 | 13.48 | 13.37 | 13.41 | 451,704 | +0.01(+0.10%) |
Jun 23, 2021 | 13.38 | 13.50 | 13.37 | 13.39 | 558,165 | -0.03(-0.21%) |
Jun 22, 2021 | 13.50 | 13.53 | 13.36 | 13.42 | 518,130 | -0.06(-0.41%) |
Jun 21, 2021 | 13.33 | 13.53 | 13.33 | 13.48 | 744,509 | +0.20(+1.52%) |
Jun 18, 2021 | 13.53 | 13.59 | 13.23 | 13.28 | 1,567,274 | -0.35(-2.55%) |
Jun 17, 2021 | 13.96 | 14.02 | 13.56 | 13.62 | 1,096,572 | -0.31(-2.23%) |
Jun 16, 2021 | 13.91 | 13.97 | 13.87 | 13.93 | 777,707 | +0.05(+0.35%) |
Jun 15, 2021 | 14.04 | 14.06 | 13.82 | 13.88 | 739,700 | -0.15(-1.08%) |
Jun 14, 2021 | 14.02 | 14.13 | 14.01 | 14.04 | 900,187 | +0.11(+0.79%) |
Jun 11, 2021 | 14.06 | 14.08 | 13.85 | 13.93 | 785,890 | -0.13(-0.93%) |
Jun 10, 2021 | 14.11 | 14.16 | 14.03 | 14.06 | 946,722 | -0.01(-0.10%) |
Jun 09, 2021 | 13.95 | 14.13 | 13.93 | 14.07 | 1,193,936 | +0.15(+1.04%) |
Jun 08, 2021 | 13.84 | 13.95 | 13.82 | 13.93 | 990,092 | +0.14(+1.00%) |
Jun 07, 2021 | 13.74 | 13.89 | 13.73 | 13.79 | 1,618,484 | +0.06(+0.45%) |
Jun 04, 2021 | 13.74 | 13.75 | 13.68 | 13.73 | 708,280 | +0.01(+0.10%) |
Jun 03, 2021 | 13.75 | 13.78 | 13.68 | 13.71 | 555,118 | -0.06(-0.40%) |
Jun 02, 2021 | 13.80 | 13.81 | 13.68 | 13.77 | 660,022 | +0.03(+0.25%) |
Jun 01, 2021 | 13.54 | 13.73 | 13.52 | 13.73 | 827,172 | +0.23(+1.74%) |
May 28, 2021 | 13.44 | 13.51 | 13.42 | 13.50 | 285,748 | +0.07(+0.51%) |
May 27, 2021 | 13.49 | 13.51 | 13.42 | 13.43 | 629,792 | +0.03(+0.26%) |
May 26, 2021 | 13.37 | 13.44 | 13.29 | 13.39 | 537,038 | +0.10(+0.73%) |
May 25, 2021 | 13.51 | 13.57 | 13.30 | 13.30 | 579,227 | -0.21(-1.53%) |
May 24, 2021 | 13.53 | 13.54 | 13.43 | 13.51 | 418,664 | +0.00(+0.00%) |
May 21, 2021 | 13.51 | 13.54 | 13.47 | 13.51 | 453,351 | +0.01(+0.05%) |
May 20, 2021 | 13.52 | 13.58 | 13.44 | 13.50 | 721,911 | -0.02(-0.15%) |
May 19, 2021 | 13.51 | 13.56 | 13.35 | 13.52 | 666,581 | +0.01(+0.05%) |
May 18, 2021 | 13.45 | 13.64 | 13.43 | 13.51 | 732,287 | +0.08(+0.56%) |
May 17, 2021 | 13.24 | 13.46 | 13.20 | 13.44 | 669,090 | +0.19(+1.45%) |
May 14, 2021 | 13.24 | 13.29 | 13.17 | 13.24 | 609,690 | +0.13(+0.99%) |
May 13, 2021 | 12.91 | 13.24 | 12.91 | 13.11 | 615,997 | +0.24(+1.86%) |
May 12, 2021 | 13.32 | 13.43 | 12.81 | 12.87 | 1,043,050 | -0.47(-3.55%) |
May 11, 2021 | 13.51 | 13.56 | 13.25 | 13.35 | 719,874 | -0.28(-2.06%) |
May 10, 2021 | 13.80 | 13.83 | 13.62 | 13.63 | 598,180 | -0.17(-1.24%) |
May 07, 2021 | 13.79 | 13.90 | 13.77 | 13.80 | 544,865 | -0.05(-0.35%) |
May 06, 2021 | 13.88 | 13.88 | 13.68 | 13.85 | 520,986 | +0.01(+0.10%) |
May 05, 2021 | 13.84 | 13.88 | 13.65 | 13.83 | 627,492 | +0.10(+0.70%) |
May 04, 2021 | 13.91 | 13.91 | 13.64 | 13.74 | 587,555 | -0.12(-0.84%) |
May 03, 2021 | 13.92 | 14.00 | 13.85 | 13.86 | 564,410 | +0.00(+0.00%) |
Apr 30, 2021 | 13.78 | 13.90 | 13.78 | 13.86 | 700,405 | +0.05(+0.35%) |
Apr 29, 2021 | 13.68 | 13.84 | 13.68 | 13.81 | 731,749 | +0.14(+1.05%) |
Apr 28, 2021 | 13.46 | 13.71 | 13.45 | 13.66 | 752,759 | +0.24(+1.79%) |
Apr 27, 2021 | 13.38 | 13.52 | 13.37 | 13.42 | 618,658 | +0.07(+0.51%) |
Apr 26, 2021 | 13.45 | 13.49 | 13.33 | 13.35 | 524,891 | -0.03(-0.20%) |
Apr 23, 2021 | 13.33 | 13.44 | 13.33 | 13.38 | 585,080 | +0.09(+0.67%) |
Apr 22, 2021 | 13.42 | 13.47 | 13.29 | 13.29 | 560,487 | -0.13(-0.97%) |
Apr 21, 2021 | 13.32 | 13.46 | 13.21 | 13.42 | 536,356 | -0.01(-0.10%) |
Apr 20, 2021 | 13.41 | 13.44 | 13.20 | 13.44 | 839,600 | -0.01(-0.10%) |
Apr 19, 2021 | 13.62 | 13.62 | 13.38 | 13.45 | 744,500 | -0.09(-0.65%) |
Apr 16, 2021 | 13.39 | 13.57 | 13.39 | 13.54 | 704,025 | +0.15(+1.12%) |
Apr 15, 2021 | 13.40 | 13.43 | 13.20 | 13.39 | 765,227 | +0.01(+0.05%) |
Apr 14, 2021 | 13.35 | 13.48 | 13.29 | 13.38 | 484,035 | +0.03(+0.20%) |
Apr 13, 2021 | 13.29 | 13.40 | 13.18 | 13.35 | 639,518 | +0.07(+0.56%) |
Apr 12, 2021 | 13.15 | 13.28 | 13.11 | 13.28 | 451,345 | +0.16(+1.19%) |
Apr 09, 2021 | 13.23 | 13.23 | 13.12 | 13.12 | 337,997 | -0.07(-0.57%) |
Apr 08, 2021 | 13.10 | 13.20 | 13.04 | 13.20 | 380,747 | +0.11(+0.83%) |
Apr 07, 2021 | 13.11 | 13.14 | 13.02 | 13.09 | 353,382 | +0.00(+0.00%) |
Apr 06, 2021 | 13.07 | 13.16 | 13.05 | 13.09 | 433,547 | +0.04(+0.31%) |
Apr 05, 2021 | 13.01 | 13.08 | 12.97 | 13.05 | 522,380 | +0.09(+0.68%) |