Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.20 | 14.45 | 14.07 | 14.16 | 927,680 | +0.05(+0.35%) |
Jun 29, 2021 | 14.49 | 14.67 | 14.07 | 14.11 | 625,896 | -0.23(-1.60%) |
Jun 28, 2021 | 15.43 | 15.43 | 14.05 | 14.34 | 1,198,876 | -1.24(-7.96%) |
Jun 25, 2021 | 15.78 | 15.78 | 15.47 | 15.58 | 2,564,435 | -0.20(-1.27%) |
Jun 24, 2021 | 15.55 | 15.85 | 15.21 | 15.78 | 710,854 | +0.31(+2.00%) |
Jun 23, 2021 | 16.07 | 16.31 | 15.46 | 15.47 | 1,281,531 | -0.35(-2.21%) |
Jun 22, 2021 | 15.47 | 15.85 | 15.23 | 15.82 | 830,056 | +0.16(+1.02%) |
Jun 21, 2021 | 14.52 | 15.90 | 14.52 | 15.66 | 1,891,718 | +1.52(+10.75%) |
Jun 18, 2021 | 14.39 | 14.77 | 13.98 | 14.14 | 5,184,406 | -0.24(-1.67%) |
Jun 17, 2021 | 15.23 | 15.28 | 13.44 | 14.38 | 2,634,876 | -0.89(-5.83%) |
Jun 16, 2021 | 15.02 | 15.63 | 14.79 | 15.27 | 4,160,056 | +0.17(+1.13%) |
Jun 15, 2021 | 14.77 | 15.17 | 14.49 | 15.10 | 1,961,231 | +0.39(+2.65%) |
Jun 14, 2021 | 15.17 | 15.29 | 14.42 | 14.71 | 3,502,116 | -0.59(-3.86%) |
Jun 11, 2021 | 15.40 | 15.66 | 15.26 | 15.30 | 1,289,260 | -0.02(-0.13%) |
Jun 10, 2021 | 15.31 | 15.45 | 14.94 | 15.32 | 3,180,753 | +0.19(+1.26%) |
Jun 09, 2021 | 15.17 | 15.48 | 15.00 | 15.13 | 2,285,241 | -0.11(-0.72%) |
Jun 08, 2021 | 15.50 | 15.84 | 15.07 | 15.24 | 6,602,664 | -1.51(-9.01%) |
Jun 07, 2021 | 17.53 | 17.59 | 16.50 | 16.75 | 2,041,576 | -0.74(-4.23%) |
Jun 04, 2021 | 17.45 | 17.78 | 16.84 | 17.49 | 1,079,080 | +0.11(+0.63%) |
Jun 03, 2021 | 17.00 | 17.64 | 16.62 | 17.38 | 2,124,469 | +0.09(+0.52%) |
Jun 02, 2021 | 15.85 | 17.57 | 15.51 | 17.29 | 2,487,241 | +1.79(+11.55%) |
Jun 01, 2021 | 15.20 | 15.74 | 15.13 | 15.50 | 1,362,819 | +0.54(+3.61%) |
May 28, 2021 | 15.00 | 15.00 | 14.67 | 14.96 | 435,059 | -0.01(-0.07%) |
May 27, 2021 | 14.65 | 15.02 | 14.65 | 14.97 | 795,142 | +0.47(+3.24%) |
May 26, 2021 | 14.30 | 14.71 | 14.16 | 14.50 | 477,919 | +0.21(+1.47%) |
May 25, 2021 | 14.42 | 14.60 | 14.09 | 14.29 | 679,012 | -0.15(-1.04%) |
May 24, 2021 | 14.56 | 14.62 | 14.15 | 14.44 | 750,564 | +0.06(+0.42%) |
May 21, 2021 | 14.32 | 14.50 | 14.01 | 14.38 | 797,296 | +0.31(+2.20%) |
May 20, 2021 | 13.92 | 14.29 | 13.53 | 14.07 | 852,054 | +0.09(+0.64%) |
May 19, 2021 | 13.46 | 14.22 | 13.46 | 13.98 | 623,499 | -0.09(-0.64%) |
May 18, 2021 | 14.60 | 14.78 | 14.06 | 14.07 | 1,341,404 | -0.60(-4.09%) |
May 17, 2021 | 14.13 | 14.69 | 13.95 | 14.67 | 562,200 | +0.34(+2.37%) |
May 14, 2021 | 13.76 | 14.54 | 13.76 | 14.33 | 912,887 | +0.76(+5.60%) |
May 13, 2021 | 13.78 | 14.10 | 13.07 | 13.57 | 825,477 | -0.15(-1.09%) |
May 12, 2021 | 13.77 | 14.45 | 13.64 | 13.72 | 1,076,874 | +0.03(+0.22%) |
May 11, 2021 | 12.90 | 13.99 | 12.89 | 13.69 | 822,576 | +0.22(+1.63%) |
May 10, 2021 | 14.28 | 14.61 | 13.45 | 13.47 | 961,786 | -0.58(-4.13%) |
May 07, 2021 | 12.69 | 14.15 | 12.69 | 14.05 | 1,762,714 | +0.95(+7.25%) |
May 06, 2021 | 13.17 | 13.26 | 12.52 | 13.10 | 1,659,483 | -0.10(-0.76%) |
May 05, 2021 | 12.99 | 13.44 | 12.52 | 13.20 | 2,115,914 | +0.65(+5.18%) |
May 04, 2021 | 12.19 | 12.68 | 11.90 | 12.55 | 1,551,854 | +0.52(+4.32%) |
May 03, 2021 | 11.97 | 12.19 | 11.87 | 12.03 | 737,428 | +0.33(+2.82%) |
Apr 30, 2021 | 12.01 | 12.32 | 11.68 | 11.70 | 816,200 | -0.48(-3.94%) |
Apr 29, 2021 | 12.37 | 12.78 | 11.98 | 12.18 | 1,042,855 | -0.02(-0.16%) |
Apr 28, 2021 | 10.75 | 12.32 | 10.73 | 12.20 | 1,560,027 | +1.42(+13.17%) |
Apr 27, 2021 | 10.94 | 11.05 | 10.24 | 10.78 | 1,009,676 | -0.09(-0.83%) |
Apr 26, 2021 | 10.22 | 10.99 | 10.14 | 10.87 | 1,095,735 | +0.73(+7.20%) |
Apr 23, 2021 | 10.17 | 10.47 | 9.990 | 10.14 | 549,600 | -0.03(-0.29%) |
Apr 22, 2021 | 10.29 | 10.34 | 9.810 | 10.17 | 585,072 | +0.00(+0.00%) |
Apr 21, 2021 | 9.780 | 10.21 | 9.730 | 10.17 | 1,217,605 | +0.11(+1.09%) |
Apr 20, 2021 | 10.54 | 10.54 | 9.750 | 10.06 | 730,568 | -0.58(-5.45%) |
Apr 19, 2021 | 10.69 | 10.84 | 10.36 | 10.64 | 597,707 | -0.06(-0.56%) |
Apr 16, 2021 | 11.60 | 11.70 | 10.66 | 10.70 | 776,100 | -0.78(-6.79%) |
Apr 15, 2021 | 11.65 | 11.65 | 11.26 | 11.48 | 473,158 | -0.10(-0.86%) |
Apr 14, 2021 | 10.84 | 11.91 | 10.84 | 11.58 | 907,283 | +0.84(+7.82%) |
Apr 13, 2021 | 10.79 | 10.82 | 10.51 | 10.74 | 1,143,845 | -0.20(-1.83%) |
Apr 12, 2021 | 10.88 | 10.98 | 10.78 | 10.94 | 515,066 | +0.10(+0.92%) |
Apr 09, 2021 | 10.97 | 11.06 | 10.61 | 10.84 | 570,800 | -0.32(-2.87%) |
Apr 08, 2021 | 11.27 | 11.27 | 10.88 | 11.16 | 596,952 | -0.11(-0.98%) |
Apr 07, 2021 | 11.46 | 11.69 | 11.24 | 11.27 | 657,710 | -0.11(-0.97%) |
Apr 06, 2021 | 11.50 | 11.80 | 11.32 | 11.38 | 1,544,062 | -0.07(-0.61%) |
Apr 05, 2021 | 11.70 | 11.70 | 11.07 | 11.45 | 878,452 | -0.25(-2.14%) |