Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 13.44 | 13.75 | 13.40 | 13.62 | 16,953,212 | +0.29(+2.18%) |
Jun 29, 2021 | 13.50 | 13.66 | 13.30 | 13.33 | 13,124,432 | -0.06(-0.45%) |
Jun 28, 2021 | 14.00 | 14.09 | 13.28 | 13.39 | 18,239,938 | -0.68(-4.83%) |
Jun 25, 2021 | 13.89 | 14.10 | 13.77 | 14.07 | 17,631,110 | +0.22(+1.59%) |
Jun 24, 2021 | 13.51 | 13.89 | 13.40 | 13.85 | 11,354,926 | +0.29(+2.14%) |
Jun 23, 2021 | 13.69 | 14.00 | 13.55 | 13.56 | 14,424,708 | +0.09(+0.67%) |
Jun 22, 2021 | 13.34 | 13.53 | 13.13 | 13.47 | 15,430,230 | +0.03(+0.22%) |
Jun 21, 2021 | 12.77 | 13.46 | 12.77 | 13.44 | 19,777,764 | +0.87(+6.92%) |
Jun 18, 2021 | 12.62 | 12.92 | 12.58 | 12.57 | 23,417,626 | -0.32(-2.48%) |
Jun 17, 2021 | 13.62 | 13.78 | 12.65 | 12.89 | 27,897,344 | -0.77(-5.64%) |
Jun 16, 2021 | 13.72 | 13.90 | 13.43 | 13.66 | 20,440,078 | -0.18(-1.30%) |
Jun 15, 2021 | 13.51 | 13.87 | 13.46 | 13.84 | 17,132,802 | +0.42(+3.13%) |
Jun 14, 2021 | 13.61 | 13.97 | 13.32 | 13.42 | 18,754,674 | -0.04(-0.30%) |
Jun 11, 2021 | 13.57 | 13.71 | 13.42 | 13.46 | 15,320,937 | -0.01(-0.07%) |
Jun 10, 2021 | 13.85 | 13.86 | 13.20 | 13.47 | 18,481,336 | +0.11(+0.82%) |
Jun 09, 2021 | 13.62 | 13.76 | 13.32 | 13.36 | 14,641,350 | -0.23(-1.69%) |
Jun 08, 2021 | 13.54 | 13.74 | 13.29 | 13.59 | 18,840,788 | -0.09(-0.66%) |
Jun 07, 2021 | 13.89 | 14.08 | 13.63 | 13.68 | 11,788,772 | -0.12(-0.87%) |
Jun 04, 2021 | 13.90 | 14.07 | 13.58 | 13.80 | 15,845,805 | +0.00(+0.00%) |
Jun 03, 2021 | 13.84 | 14.16 | 13.68 | 13.80 | 19,436,972 | -0.09(-0.65%) |
Jun 02, 2021 | 14.01 | 14.03 | 13.49 | 13.89 | 26,964,696 | +0.13(+0.94%) |
Jun 01, 2021 | 12.70 | 13.84 | 12.62 | 13.76 | 50,916,628 | +1.65(+13.63%) |
May 28, 2021 | 12.17 | 12.23 | 11.98 | 12.11 | 12,923,544 | +0.02(+0.17%) |
May 27, 2021 | 11.99 | 12.24 | 11.97 | 12.09 | 17,792,968 | +0.19(+1.60%) |
May 26, 2021 | 11.69 | 11.96 | 11.57 | 11.90 | 11,910,615 | +0.24(+2.06%) |
May 25, 2021 | 11.90 | 11.99 | 11.64 | 11.66 | 16,269,871 | -0.31(-2.59%) |
May 24, 2021 | 11.78 | 12.03 | 11.48 | 11.97 | 16,266,558 | +0.37(+3.19%) |
May 21, 2021 | 11.74 | 11.85 | 11.57 | 11.60 | 16,900,698 | +0.07(+0.61%) |
May 20, 2021 | 11.56 | 11.60 | 11.29 | 11.53 | 15,213,512 | -0.08(-0.69%) |
May 19, 2021 | 11.61 | 11.83 | 11.33 | 11.61 | 18,250,330 | -0.32(-2.68%) |
May 18, 2021 | 12.18 | 12.44 | 11.82 | 11.93 | 21,651,688 | -0.32(-2.61%) |
May 17, 2021 | 11.73 | 12.27 | 11.66 | 12.25 | 17,163,750 | +0.45(+3.81%) |
May 14, 2021 | 11.26 | 11.91 | 11.26 | 11.80 | 19,198,812 | +0.73(+6.59%) |
May 13, 2021 | 11.43 | 11.71 | 10.87 | 11.07 | 25,394,744 | -0.47(-4.07%) |
May 12, 2021 | 11.64 | 12.08 | 11.45 | 11.54 | 20,225,168 | +0.05(+0.44%) |
May 11, 2021 | 11.21 | 11.69 | 11.10 | 11.49 | 14,185,451 | -0.16(-1.37%) |
May 10, 2021 | 12.03 | 12.34 | 11.64 | 11.65 | 20,003,140 | -0.24(-2.02%) |
May 07, 2021 | 11.39 | 11.91 | 11.26 | 11.89 | 20,125,762 | +0.39(+3.39%) |
May 06, 2021 | 11.62 | 11.81 | 11.24 | 11.50 | 19,936,228 | -0.20(-1.71%) |
May 05, 2021 | 11.53 | 11.85 | 11.26 | 11.70 | 20,765,774 | +0.38(+3.36%) |
May 04, 2021 | 11.15 | 11.37 | 10.95 | 11.32 | 20,481,792 | +0.19(+1.71%) |
May 03, 2021 | 11.17 | 11.29 | 10.87 | 11.13 | 42,991,496 | -0.13(-1.15%) |
Apr 30, 2021 | 11.50 | 11.88 | 11.26 | 11.26 | 20,644,600 | -0.47(-4.01%) |
Apr 29, 2021 | 12.04 | 12.06 | 11.52 | 11.73 | 16,394,836 | -0.02(-0.17%) |
Apr 28, 2021 | 11.13 | 11.85 | 11.13 | 11.75 | 22,027,840 | +0.71(+6.43%) |
Apr 27, 2021 | 10.86 | 11.07 | 10.76 | 11.04 | 17,275,888 | +0.26(+2.41%) |
Apr 26, 2021 | 10.56 | 10.97 | 10.54 | 10.78 | 12,522,518 | +0.11(+1.03%) |
Apr 23, 2021 | 10.42 | 10.75 | 10.33 | 10.67 | 14,908,100 | +0.34(+3.29%) |
Apr 22, 2021 | 10.46 | 10.57 | 10.21 | 10.33 | 15,122,833 | -0.11(-1.05%) |
Apr 21, 2021 | 9.770 | 10.52 | 9.700 | 10.44 | 21,647,824 | +0.33(+3.26%) |
Apr 20, 2021 | 10.60 | 10.61 | 9.930 | 10.11 | 19,781,488 | -0.52(-4.89%) |
Apr 19, 2021 | 10.56 | 10.77 | 10.42 | 10.63 | 16,873,580 | +0.10(+0.95%) |
Apr 16, 2021 | 10.92 | 10.96 | 10.52 | 10.53 | 16,853,100 | -0.31(-2.86%) |
Apr 15, 2021 | 11.09 | 11.12 | 10.78 | 10.84 | 20,895,124 | -0.25(-2.25%) |
Apr 14, 2021 | 10.86 | 11.46 | 10.85 | 11.09 | 21,621,618 | +0.33(+3.07%) |
Apr 13, 2021 | 10.84 | 10.97 | 10.73 | 10.76 | 13,625,095 | -0.01(-0.09%) |
Apr 12, 2021 | 11.05 | 11.23 | 10.69 | 10.77 | 16,322,665 | -0.14(-1.28%) |
Apr 09, 2021 | 10.89 | 11.22 | 10.85 | 10.91 | 17,129,100 | +0.01(+0.09%) |
Apr 08, 2021 | 10.82 | 10.91 | 10.63 | 10.90 | 16,427,219 | -0.04(-0.37%) |
Apr 07, 2021 | 11.13 | 11.18 | 10.78 | 10.94 | 18,920,656 | -0.20(-1.80%) |
Apr 06, 2021 | 11.28 | 11.60 | 11.08 | 11.14 | 23,061,628 | -0.05(-0.45%) |
Apr 05, 2021 | 11.65 | 11.67 | 11.00 | 11.19 | 27,951,262 | -0.60(-5.09%) |