Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 13.21 | 13.30 | 13.10 | 13.21 | 835,761 | -0.03(-0.22%) |
Jun 29, 2021 | 13.38 | 13.41 | 13.19 | 13.24 | 1,405,965 | -0.12(-0.86%) |
Jun 28, 2021 | 13.52 | 13.52 | 13.07 | 13.35 | 1,634,235 | -0.06(-0.42%) |
Jun 25, 2021 | 13.72 | 13.75 | 13.41 | 13.41 | 3,772,046 | -0.31(-2.26%) |
Jun 24, 2021 | 13.47 | 13.72 | 13.40 | 13.72 | 1,119,789 | +0.31(+2.31%) |
Jun 23, 2021 | 13.38 | 13.58 | 13.35 | 13.41 | 1,134,539 | -0.03(-0.21%) |
Jun 22, 2021 | 13.52 | 13.52 | 13.26 | 13.44 | 856,078 | +0.00(+0.00%) |
Jun 21, 2021 | 13.02 | 13.47 | 12.96 | 13.44 | 1,243,944 | +0.54(+4.15%) |
Jun 18, 2021 | 12.88 | 13.19 | 12.86 | 12.90 | 3,150,589 | -0.23(-1.72%) |
Jun 17, 2021 | 13.50 | 13.59 | 13.03 | 13.13 | 1,470,840 | -0.31(-2.31%) |
Jun 16, 2021 | 13.50 | 13.61 | 13.27 | 13.44 | 2,316,204 | +0.59(+4.60%) |
Jun 15, 2021 | 13.04 | 13.07 | 12.65 | 12.85 | 2,115,262 | -0.17(-1.30%) |
Jun 14, 2021 | 13.13 | 13.27 | 12.99 | 13.02 | 819,276 | -0.14(-1.07%) |
Jun 11, 2021 | 13.44 | 13.44 | 13.00 | 13.16 | 764,564 | -0.11(-0.85%) |
Jun 10, 2021 | 13.72 | 13.77 | 13.27 | 13.27 | 1,342,700 | -0.25(-1.88%) |
Jun 09, 2021 | 13.24 | 13.81 | 13.24 | 13.52 | 2,592,275 | +0.28(+2.13%) |
Jun 08, 2021 | 13.02 | 13.30 | 12.85 | 13.24 | 1,667,289 | +0.34(+2.62%) |
Jun 07, 2021 | 12.51 | 13.04 | 12.45 | 12.90 | 2,473,870 | +0.42(+3.39%) |
Jun 04, 2021 | 12.28 | 12.51 | 12.20 | 12.48 | 1,115,280 | +0.23(+1.84%) |
Jun 03, 2021 | 12.31 | 12.31 | 12.20 | 12.26 | 1,024,044 | -0.06(-0.46%) |
Jun 02, 2021 | 12.45 | 12.48 | 12.28 | 12.31 | 1,102,472 | -0.08(-0.68%) |
Jun 01, 2021 | 12.31 | 12.44 | 12.28 | 12.40 | 1,068,791 | +0.08(+0.69%) |
May 28, 2021 | 12.34 | 12.37 | 12.26 | 12.31 | 479,342 | +0.03(+0.23%) |
May 27, 2021 | 12.40 | 12.48 | 12.28 | 12.28 | 1,690,646 | -0.14(-1.13%) |
May 26, 2021 | 12.26 | 12.42 | 12.17 | 12.42 | 526,240 | +0.20(+1.61%) |
May 25, 2021 | 12.42 | 12.52 | 12.23 | 12.23 | 973,509 | -0.23(-1.81%) |
May 24, 2021 | 12.42 | 12.54 | 12.28 | 12.45 | 631,506 | +0.03(+0.23%) |
May 21, 2021 | 12.54 | 12.57 | 12.37 | 12.42 | 518,522 | -0.06(-0.45%) |
May 20, 2021 | 12.37 | 12.51 | 12.30 | 12.48 | 572,713 | +0.14(+1.14%) |
May 19, 2021 | 12.28 | 12.40 | 12.11 | 12.34 | 796,442 | -0.06(-0.45%) |
May 18, 2021 | 12.31 | 12.58 | 12.28 | 12.40 | 1,026,301 | +0.11(+0.92%) |
May 17, 2021 | 12.26 | 12.37 | 12.09 | 12.28 | 1,190,558 | -0.06(-0.46%) |
May 14, 2021 | 12.14 | 12.37 | 12.14 | 12.34 | 773,618 | +0.25(+2.10%) |
May 13, 2021 | 11.66 | 12.14 | 11.66 | 12.09 | 1,557,978 | +0.51(+4.38%) |
May 12, 2021 | 11.97 | 12.00 | 11.58 | 11.58 | 2,317,951 | -0.48(-3.97%) |
May 11, 2021 | 11.89 | 12.14 | 11.68 | 12.06 | 1,678,908 | +0.00(+0.00%) |
May 10, 2021 | 12.31 | 12.40 | 12.06 | 12.06 | 1,146,975 | -0.17(-1.38%) |
May 07, 2021 | 12.31 | 12.45 | 12.23 | 12.23 | 998,196 | -0.14(-1.14%) |
May 06, 2021 | 12.51 | 12.51 | 12.00 | 12.37 | 1,247,579 | -0.06(-0.45%) |
May 05, 2021 | 12.23 | 12.42 | 12.09 | 12.42 | 891,382 | +0.23(+1.85%) |
May 04, 2021 | 12.40 | 12.42 | 12.11 | 12.20 | 967,055 | -0.20(-1.59%) |
May 03, 2021 | 12.54 | 12.57 | 12.40 | 12.40 | 695,877 | +0.00(+0.00%) |
Apr 30, 2021 | 12.48 | 12.48 | 12.31 | 12.40 | 1,366,468 | -0.06(-0.45%) |
Apr 29, 2021 | 12.48 | 12.51 | 12.28 | 12.45 | 925,604 | +0.08(+0.68%) |
Apr 28, 2021 | 12.31 | 12.48 | 12.26 | 12.37 | 868,389 | +0.14(+1.15%) |
Apr 27, 2021 | 12.28 | 12.37 | 12.17 | 12.23 | 664,177 | +0.11(+0.93%) |
Apr 26, 2021 | 12.23 | 12.37 | 12.11 | 12.11 | 684,687 | -0.06(-0.46%) |
Apr 23, 2021 | 12.00 | 12.23 | 11.92 | 12.17 | 872,787 | +0.25(+2.13%) |
Apr 22, 2021 | 11.83 | 12.23 | 11.83 | 11.92 | 1,106,238 | -0.08(-0.70%) |
Apr 21, 2021 | 11.72 | 12.03 | 11.52 | 12.00 | 1,043,757 | +0.25(+2.16%) |
Apr 20, 2021 | 11.75 | 11.83 | 11.52 | 11.75 | 1,463,997 | +0.00(+0.00%) |
Apr 19, 2021 | 12.06 | 12.08 | 11.75 | 11.75 | 1,193,856 | -0.37(-3.02%) |
Apr 16, 2021 | 11.95 | 12.42 | 11.92 | 12.11 | 1,973,018 | +0.23(+1.90%) |
Apr 15, 2021 | 11.97 | 12.00 | 11.80 | 11.89 | 907,604 | -0.03(-0.24%) |
Apr 14, 2021 | 12.11 | 12.17 | 11.92 | 11.92 | 1,027,373 | -0.23(-1.86%) |
Apr 13, 2021 | 11.86 | 12.14 | 11.72 | 12.14 | 1,760,000 | +0.39(+3.36%) |
Apr 12, 2021 | 11.72 | 11.83 | 11.61 | 11.75 | 700,577 | +0.03(+0.24%) |
Apr 09, 2021 | 11.75 | 11.83 | 11.64 | 11.72 | 764,425 | -0.03(-0.24%) |
Apr 08, 2021 | 11.58 | 11.78 | 11.52 | 11.75 | 741,581 | +0.08(+0.72%) |
Apr 07, 2021 | 11.78 | 11.78 | 11.52 | 11.66 | 837,888 | +0.00(+0.00%) |
Apr 06, 2021 | 11.69 | 11.92 | 11.64 | 11.66 | 904,247 | -0.06(-0.48%) |
Apr 05, 2021 | 11.95 | 12.00 | 11.69 | 11.72 | 1,170,711 | -0.17(-1.42%) |