Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.86 | 15.15 | 14.86 | 15.12 | 1,676,145 | +0.38(+2.56%) |
Jun 29, 2021 | 14.88 | 15.06 | 14.68 | 14.74 | 1,054,306 | +0.02(+0.13%) |
Jun 28, 2021 | 15.40 | 15.40 | 14.64 | 14.72 | 1,165,735 | -0.67(-4.37%) |
Jun 25, 2021 | 15.28 | 15.46 | 15.18 | 15.40 | 858,442 | +0.18(+1.21%) |
Jun 24, 2021 | 14.95 | 15.23 | 14.81 | 15.21 | 775,976 | +0.29(+1.98%) |
Jun 23, 2021 | 14.88 | 15.26 | 14.88 | 14.92 | 1,596,615 | +0.20(+1.37%) |
Jun 22, 2021 | 14.71 | 14.77 | 14.43 | 14.71 | 1,195,766 | +0.01(+0.06%) |
Jun 21, 2021 | 14.04 | 14.71 | 14.04 | 14.71 | 2,034,361 | +0.80(+5.75%) |
Jun 18, 2021 | 13.84 | 14.20 | 13.75 | 13.91 | 1,610,982 | -0.26(-1.82%) |
Jun 17, 2021 | 14.87 | 15.00 | 13.91 | 14.16 | 2,086,082 | -0.76(-5.11%) |
Jun 16, 2021 | 14.93 | 15.11 | 14.71 | 14.93 | 1,572,267 | -0.06(-0.43%) |
Jun 15, 2021 | 14.83 | 15.01 | 14.66 | 14.99 | 1,197,451 | +0.29(+2.00%) |
Jun 14, 2021 | 15.01 | 15.15 | 14.61 | 14.70 | 1,818,499 | -0.17(-1.11%) |
Jun 11, 2021 | 14.83 | 14.97 | 14.82 | 14.86 | 1,235,386 | +0.16(+1.06%) |
Jun 10, 2021 | 14.90 | 15.01 | 14.47 | 14.71 | 1,397,269 | -0.04(-0.25%) |
Jun 09, 2021 | 14.98 | 15.02 | 14.72 | 14.74 | 1,689,133 | -0.15(-0.99%) |
Jun 08, 2021 | 14.76 | 14.94 | 14.41 | 14.89 | 1,599,816 | +0.12(+0.81%) |
Jun 07, 2021 | 14.73 | 14.87 | 14.65 | 14.77 | 3,775,186 | +0.10(+0.69%) |
Jun 04, 2021 | 14.79 | 14.85 | 14.39 | 14.67 | 2,627,650 | +0.04(+0.25%) |
Jun 03, 2021 | 14.59 | 14.75 | 14.40 | 14.63 | 1,431,708 | +0.05(+0.32%) |
Jun 02, 2021 | 14.48 | 14.77 | 14.21 | 14.59 | 3,579,514 | +0.22(+1.54%) |
Jun 01, 2021 | 13.77 | 14.38 | 13.77 | 14.37 | 1,961,401 | +0.97(+7.28%) |
May 28, 2021 | 13.44 | 13.50 | 13.26 | 13.39 | 891,538 | +0.02(+0.14%) |
May 27, 2021 | 13.32 | 13.49 | 13.29 | 13.37 | 1,026,998 | +0.16(+1.18%) |
May 26, 2021 | 12.85 | 13.26 | 12.79 | 13.22 | 1,020,012 | +0.38(+2.94%) |
May 25, 2021 | 13.16 | 13.28 | 12.82 | 12.84 | 1,367,607 | -0.35(-2.65%) |
May 24, 2021 | 13.24 | 13.27 | 12.91 | 13.19 | 1,149,200 | +0.09(+0.70%) |
May 21, 2021 | 13.27 | 13.41 | 13.09 | 13.10 | 983,932 | +0.03(+0.21%) |
May 20, 2021 | 13.05 | 13.12 | 12.81 | 13.07 | 1,322,322 | +0.00(+0.00%) |
May 19, 2021 | 12.94 | 13.19 | 12.75 | 13.07 | 1,877,538 | -0.29(-2.13%) |
May 18, 2021 | 13.61 | 13.73 | 13.31 | 13.35 | 2,391,318 | -0.29(-2.09%) |
May 17, 2021 | 13.13 | 13.64 | 13.03 | 13.64 | 2,095,659 | +0.53(+4.07%) |
May 14, 2021 | 12.67 | 13.17 | 12.67 | 13.11 | 1,080,887 | +0.66(+5.32%) |
May 13, 2021 | 12.62 | 12.92 | 12.21 | 12.44 | 1,742,436 | -0.37(-2.87%) |
May 12, 2021 | 12.91 | 13.39 | 12.75 | 12.81 | 1,848,256 | -0.03(-0.21%) |
May 11, 2021 | 12.69 | 12.97 | 12.47 | 12.84 | 2,450,870 | -0.19(-1.48%) |
May 10, 2021 | 13.22 | 13.47 | 13.02 | 13.03 | 1,970,958 | -0.05(-0.35%) |
May 07, 2021 | 12.55 | 13.08 | 12.43 | 13.08 | 1,478,666 | +0.41(+3.27%) |
May 06, 2021 | 12.72 | 12.72 | 12.28 | 12.66 | 1,125,189 | -0.06(-0.51%) |
May 05, 2021 | 12.62 | 12.87 | 12.28 | 12.73 | 1,643,395 | +0.42(+3.44%) |
May 04, 2021 | 12.35 | 12.42 | 12.00 | 12.31 | 1,304,688 | -0.01(-0.07%) |
May 03, 2021 | 12.19 | 12.33 | 12.01 | 12.31 | 1,151,922 | +0.35(+2.92%) |
Apr 30, 2021 | 12.15 | 12.39 | 11.93 | 11.96 | 1,163,338 | -0.39(-3.13%) |
Apr 29, 2021 | 12.57 | 12.71 | 12.19 | 12.35 | 1,394,656 | +0.00(+0.00%) |
Apr 28, 2021 | 11.89 | 12.44 | 11.89 | 12.35 | 1,841,652 | +0.55(+4.68%) |
Apr 27, 2021 | 11.62 | 11.82 | 11.55 | 11.80 | 934,266 | +0.25(+2.15%) |
Apr 26, 2021 | 11.19 | 11.63 | 11.19 | 11.55 | 794,276 | +0.26(+2.28%) |
Apr 23, 2021 | 11.16 | 11.36 | 11.09 | 11.29 | 762,656 | +0.14(+1.24%) |
Apr 22, 2021 | 11.26 | 11.32 | 11.03 | 11.16 | 1,070,093 | -0.06(-0.49%) |
Apr 21, 2021 | 10.86 | 11.28 | 10.81 | 11.21 | 1,553,490 | +0.16(+1.41%) |
Apr 20, 2021 | 11.47 | 11.51 | 10.89 | 11.05 | 1,566,528 | -0.47(-4.07%) |
Apr 19, 2021 | 11.46 | 11.72 | 11.39 | 11.52 | 891,826 | +0.06(+0.56%) |
Apr 16, 2021 | 11.81 | 11.81 | 11.45 | 11.46 | 728,948 | -0.29(-2.50%) |
Apr 15, 2021 | 11.86 | 11.86 | 11.59 | 11.75 | 860,234 | -0.10(-0.85%) |
Apr 14, 2021 | 11.44 | 12.08 | 11.44 | 11.85 | 1,522,414 | +0.55(+4.88%) |
Apr 13, 2021 | 11.32 | 11.42 | 11.21 | 11.30 | 1,044,934 | +0.01(+0.08%) |
Apr 12, 2021 | 11.60 | 11.78 | 11.28 | 11.29 | 1,910,108 | -0.19(-1.68%) |
Apr 09, 2021 | 11.65 | 11.81 | 11.44 | 11.49 | 1,359,384 | -0.21(-1.81%) |
Apr 08, 2021 | 11.82 | 11.82 | 11.49 | 11.70 | 1,746,526 | -0.23(-1.93%) |
Apr 07, 2021 | 11.94 | 11.98 | 11.78 | 11.93 | 1,294,166 | +0.04(+0.31%) |
Apr 06, 2021 | 11.87 | 12.20 | 11.83 | 11.89 | 1,162,054 | +0.12(+1.02%) |
Apr 05, 2021 | 12.32 | 12.34 | 11.68 | 11.77 | 1,336,641 | -0.63(-5.04%) |