Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 13.17 | 13.47 | 13.13 | 13.35 | 17,300,022 | +0.28(+2.18%) |
Jun 29, 2021 | 13.23 | 13.39 | 13.03 | 13.06 | 13,392,918 | -0.06(-0.45%) |
Jun 28, 2021 | 13.72 | 13.81 | 13.01 | 13.12 | 18,613,072 | -0.67(-4.83%) |
Jun 25, 2021 | 13.61 | 13.82 | 13.49 | 13.79 | 17,991,788 | +0.22(+1.59%) |
Jun 24, 2021 | 13.24 | 13.61 | 13.13 | 13.57 | 11,587,213 | +0.28(+2.14%) |
Jun 23, 2021 | 13.42 | 13.72 | 13.28 | 13.29 | 14,719,793 | +0.09(+0.67%) |
Jun 22, 2021 | 13.07 | 13.25 | 12.87 | 13.20 | 15,745,885 | +0.03(+0.22%) |
Jun 21, 2021 | 12.51 | 13.19 | 12.51 | 13.17 | 20,182,356 | +0.85(+6.92%) |
Jun 18, 2021 | 12.37 | 12.66 | 12.32 | 12.32 | 23,896,678 | -0.31(-2.48%) |
Jun 17, 2021 | 13.35 | 13.50 | 12.40 | 12.63 | 28,468,038 | -0.75(-5.64%) |
Jun 16, 2021 | 13.45 | 13.62 | 13.16 | 13.39 | 20,858,220 | -0.18(-1.30%) |
Jun 15, 2021 | 13.24 | 13.59 | 13.19 | 13.56 | 17,483,286 | +0.41(+3.13%) |
Jun 14, 2021 | 13.34 | 13.69 | 13.06 | 13.15 | 19,138,336 | -0.04(-0.30%) |
Jun 11, 2021 | 13.30 | 13.44 | 13.15 | 13.19 | 15,634,356 | -0.01(-0.07%) |
Jun 10, 2021 | 13.57 | 13.58 | 12.94 | 13.20 | 18,859,408 | +0.11(+0.82%) |
Jun 09, 2021 | 13.35 | 13.48 | 13.05 | 13.09 | 14,940,867 | -0.23(-1.69%) |
Jun 08, 2021 | 13.27 | 13.46 | 13.02 | 13.32 | 19,226,212 | -0.09(-0.66%) |
Jun 07, 2021 | 13.61 | 13.81 | 13.36 | 13.41 | 12,029,934 | -0.12(-0.87%) |
Jun 04, 2021 | 13.62 | 13.79 | 13.31 | 13.52 | 16,169,961 | +0.00(+0.00%) |
Jun 03, 2021 | 13.56 | 13.87 | 13.40 | 13.52 | 19,834,592 | -0.09(-0.65%) |
Jun 02, 2021 | 13.73 | 13.75 | 13.22 | 13.61 | 27,516,310 | +0.13(+0.94%) |
Jun 01, 2021 | 12.45 | 13.56 | 12.37 | 13.48 | 51,958,224 | +1.62(+13.63%) |
May 28, 2021 | 11.93 | 11.98 | 11.74 | 11.87 | 13,187,920 | +0.02(+0.17%) |
May 27, 2021 | 11.75 | 11.99 | 11.73 | 11.85 | 18,156,958 | +0.19(+1.60%) |
May 26, 2021 | 11.46 | 11.72 | 11.34 | 11.66 | 12,154,270 | +0.24(+2.06%) |
May 25, 2021 | 11.66 | 11.75 | 11.41 | 11.43 | 16,602,703 | -0.30(-2.59%) |
May 24, 2021 | 11.54 | 11.79 | 11.25 | 11.73 | 16,599,322 | +0.36(+3.19%) |
May 21, 2021 | 11.50 | 11.61 | 11.34 | 11.37 | 17,246,434 | +0.07(+0.61%) |
May 20, 2021 | 11.33 | 11.37 | 11.06 | 11.30 | 15,524,734 | -0.08(-0.69%) |
May 19, 2021 | 11.38 | 11.59 | 11.10 | 11.38 | 18,623,676 | -0.31(-2.68%) |
May 18, 2021 | 11.94 | 12.19 | 11.58 | 11.69 | 22,094,614 | -0.27(-2.29%) |
May 17, 2021 | 11.46 | 11.98 | 11.39 | 11.97 | 17,572,246 | +0.44(+3.81%) |
May 14, 2021 | 11.00 | 11.63 | 11.00 | 11.53 | 19,655,744 | +0.71(+6.59%) |
May 13, 2021 | 11.16 | 11.44 | 10.62 | 10.81 | 25,999,138 | -0.46(-4.07%) |
May 12, 2021 | 11.37 | 11.80 | 11.19 | 11.27 | 20,706,526 | +0.05(+0.43%) |
May 11, 2021 | 10.95 | 11.42 | 10.84 | 11.22 | 14,523,064 | -0.16(-1.37%) |
May 10, 2021 | 11.75 | 12.05 | 11.37 | 11.38 | 20,479,214 | -0.23(-2.02%) |
May 07, 2021 | 11.13 | 11.63 | 11.00 | 11.61 | 20,604,754 | +0.38(+3.39%) |
May 06, 2021 | 11.35 | 11.55 | 10.98 | 11.23 | 20,410,710 | -0.20(-1.71%) |
May 05, 2021 | 11.26 | 11.57 | 11.00 | 11.43 | 21,259,998 | +0.37(+3.36%) |
May 04, 2021 | 10.89 | 11.11 | 10.70 | 11.06 | 20,969,258 | +0.19(+1.71%) |
May 03, 2021 | 10.91 | 11.03 | 10.62 | 10.87 | 44,014,692 | -0.13(-1.15%) |
Apr 30, 2021 | 11.23 | 11.60 | 11.00 | 11.00 | 21,135,940 | -0.46(-4.01%) |
Apr 29, 2021 | 11.76 | 11.78 | 11.25 | 11.46 | 16,785,032 | -0.02(-0.17%) |
Apr 28, 2021 | 10.87 | 11.57 | 10.87 | 11.48 | 22,552,102 | +0.69(+6.43%) |
Apr 27, 2021 | 10.61 | 10.81 | 10.51 | 10.78 | 17,687,054 | +0.25(+2.41%) |
Apr 26, 2021 | 10.31 | 10.71 | 10.29 | 10.53 | 12,820,554 | +0.11(+1.03%) |
Apr 23, 2021 | 10.18 | 10.50 | 10.09 | 10.42 | 15,262,912 | +0.33(+3.29%) |
Apr 22, 2021 | 10.22 | 10.33 | 9.973 | 10.09 | 15,482,756 | -0.11(-1.05%) |
Apr 21, 2021 | 9.543 | 10.28 | 9.475 | 10.20 | 22,163,042 | +0.32(+3.26%) |
Apr 20, 2021 | 10.35 | 10.36 | 9.699 | 9.875 | 20,252,286 | -0.51(-4.89%) |
Apr 19, 2021 | 10.31 | 10.52 | 10.18 | 10.38 | 17,275,170 | +0.10(+0.95%) |
Apr 16, 2021 | 10.67 | 10.70 | 10.28 | 10.29 | 17,254,204 | -0.30(-2.86%) |
Apr 15, 2021 | 10.83 | 10.86 | 10.53 | 10.59 | 21,392,428 | -0.24(-2.25%) |
Apr 14, 2021 | 10.61 | 11.19 | 10.60 | 10.83 | 22,136,212 | +0.32(+3.07%) |
Apr 13, 2021 | 10.59 | 10.71 | 10.48 | 10.51 | 13,949,372 | -0.01(-0.09%) |
Apr 12, 2021 | 10.79 | 10.97 | 10.44 | 10.52 | 16,711,144 | -0.14(-1.28%) |
Apr 09, 2021 | 10.64 | 10.96 | 10.60 | 10.66 | 17,536,772 | +0.01(+0.09%) |
Apr 08, 2021 | 10.57 | 10.66 | 10.38 | 10.65 | 16,818,186 | -0.04(-0.37%) |
Apr 07, 2021 | 10.87 | 10.92 | 10.53 | 10.69 | 19,370,968 | -0.20(-1.79%) |
Apr 06, 2021 | 11.02 | 11.33 | 10.82 | 10.88 | 23,610,494 | -0.05(-0.45%) |
Apr 05, 2021 | 11.38 | 11.40 | 10.74 | 10.93 | 28,616,502 | -0.59(-5.09%) |