Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 25.00 | 25.65 | 24.16 | 24.34 | 94,876 | -1.31(-5.11%) |
Jun 29, 2021 | 26.69 | 27.00 | 25.53 | 25.65 | 32,884 | -1.02(-3.82%) |
Jun 28, 2021 | 28.01 | 28.01 | 26.17 | 26.67 | 56,546 | -0.78(-2.84%) |
Jun 25, 2021 | 30.21 | 30.21 | 27.00 | 27.45 | 126,589 | -3.25(-10.59%) |
Jun 24, 2021 | 29.65 | 31.00 | 29.60 | 30.70 | 77,547 | +1.09(+3.68%) |
Jun 23, 2021 | 28.72 | 29.80 | 28.72 | 29.61 | 96,701 | +1.11(+3.89%) |
Jun 22, 2021 | 28.39 | 28.55 | 27.76 | 28.50 | 35,365 | +0.10(+0.35%) |
Jun 21, 2021 | 27.27 | 28.65 | 27.27 | 28.40 | 40,021 | +1.30(+4.80%) |
Jun 18, 2021 | 27.01 | 28.50 | 27.00 | 27.10 | 91,087 | -0.53(-1.92%) |
Jun 17, 2021 | 28.43 | 28.51 | 27.00 | 27.63 | 38,278 | -0.84(-2.95%) |
Jun 16, 2021 | 28.90 | 29.04 | 27.46 | 28.47 | 54,702 | -0.43(-1.49%) |
Jun 15, 2021 | 28.49 | 29.14 | 28.00 | 28.90 | 51,296 | +0.84(+2.99%) |
Jun 14, 2021 | 30.55 | 30.55 | 28.01 | 28.06 | 45,829 | -1.45(-4.91%) |
Jun 11, 2021 | 30.95 | 30.95 | 29.01 | 29.51 | 67,528 | -1.94(-6.17%) |
Jun 10, 2021 | 31.04 | 33.68 | 31.00 | 31.45 | 46,111 | +0.19(+0.61%) |
Jun 09, 2021 | 31.06 | 31.78 | 30.05 | 31.26 | 77,097 | -1.36(-4.17%) |
Jun 08, 2021 | 29.75 | 34.65 | 29.51 | 32.62 | 172,006 | +2.88(+9.68%) |
Jun 07, 2021 | 27.51 | 31.10 | 27.51 | 29.74 | 180,546 | +2.30(+8.38%) |
Jun 04, 2021 | 29.30 | 29.40 | 26.50 | 27.44 | 213,927 | -5.45(-16.57%) |
Jun 03, 2021 | 28.25 | 32.89 | 28.12 | 32.89 | 236,247 | +5.00(+17.93%) |
Jun 02, 2021 | 21.95 | 31.61 | 21.50 | 27.89 | 866,628 | +5.67(+25.52%) |
Jun 01, 2021 | 18.25 | 22.87 | 18.25 | 22.22 | 124,230 | +3.97(+21.75%) |
May 28, 2021 | 18.96 | 18.96 | 17.70 | 18.25 | 24,908 | -0.05(-0.27%) |
May 27, 2021 | 18.82 | 18.98 | 18.00 | 18.30 | 28,342 | -0.42(-2.24%) |
May 26, 2021 | 17.52 | 18.72 | 16.74 | 18.72 | 36,810 | +1.07(+6.06%) |
May 25, 2021 | 18.10 | 18.75 | 16.05 | 17.65 | 67,254 | -0.11(-0.62%) |
May 24, 2021 | 17.15 | 18.21 | 17.08 | 17.76 | 80,237 | +0.68(+3.98%) |
May 21, 2021 | 14.80 | 18.88 | 14.45 | 17.08 | 200,494 | +2.23(+15.02%) |
May 20, 2021 | 15.76 | 15.99 | 13.61 | 14.85 | 127,866 | -0.07(-0.47%) |
May 19, 2021 | 13.96 | 14.92 | 12.61 | 14.92 | 111,704 | +0.86(+6.12%) |
May 18, 2021 | 13.46 | 14.89 | 12.94 | 14.06 | 32,141 | +0.33(+2.40%) |
May 17, 2021 | 13.85 | 14.16 | 13.05 | 13.73 | 12,518 | +0.29(+2.16%) |
May 14, 2021 | 12.85 | 13.88 | 12.85 | 13.44 | 36,499 | +0.67(+5.25%) |
May 13, 2021 | 13.31 | 14.64 | 12.21 | 12.77 | 37,438 | -0.54(-4.06%) |
May 12, 2021 | 13.89 | 14.24 | 13.14 | 13.31 | 46,228 | -0.86(-6.07%) |
May 11, 2021 | 14.20 | 15.48 | 13.72 | 14.17 | 38,469 | -1.11(-7.26%) |
May 10, 2021 | 15.14 | 15.87 | 15.02 | 15.28 | 34,140 | +0.16(+1.06%) |
May 07, 2021 | 14.23 | 15.62 | 13.95 | 15.12 | 25,102 | +0.58(+3.99%) |
May 06, 2021 | 14.65 | 14.98 | 13.64 | 14.54 | 59,173 | -0.46(-3.07%) |
May 05, 2021 | 15.55 | 15.62 | 14.67 | 15.00 | 47,262 | -0.35(-2.28%) |
May 04, 2021 | 15.10 | 15.63 | 13.66 | 15.35 | 123,594 | +0.65(+4.42%) |
May 03, 2021 | 12.89 | 16.37 | 12.31 | 14.70 | 227,038 | +1.85(+14.40%) |
Apr 30, 2021 | 12.46 | 12.85 | 12.00 | 12.85 | 30,700 | +0.52(+4.22%) |
Apr 29, 2021 | 12.13 | 12.75 | 11.12 | 12.33 | 57,225 | +0.24(+1.99%) |
Apr 28, 2021 | 11.07 | 12.85 | 10.40 | 12.09 | 108,571 | +0.78(+6.90%) |
Apr 27, 2021 | 10.37 | 11.31 | 10.10 | 11.31 | 94,776 | +0.96(+9.28%) |
Apr 26, 2021 | 10.65 | 11.00 | 9.660 | 10.35 | 86,700 | +0.04(+0.39%) |
Apr 23, 2021 | 9.700 | 10.50 | 9.375 | 10.31 | 46,300 | +0.53(+5.42%) |
Apr 22, 2021 | 9.650 | 9.832 | 9.200 | 9.780 | 30,671 | -0.01(-0.10%) |
Apr 21, 2021 | 8.600 | 10.00 | 8.570 | 9.790 | 95,438 | +1.29(+15.18%) |
Apr 20, 2021 | 8.910 | 8.910 | 8.350 | 8.500 | 24,063 | -0.59(-6.49%) |
Apr 19, 2021 | 8.350 | 9.270 | 8.350 | 9.090 | 42,257 | +0.83(+10.05%) |
Apr 16, 2021 | 8.480 | 8.480 | 8.200 | 8.260 | 12,100 | +0.52(+6.72%) |
Apr 15, 2021 | 8.530 | 8.670 | 7.567 | 7.740 | 47,369 | -1.02(-11.64%) |
Apr 14, 2021 | 8.400 | 9.346 | 8.400 | 8.760 | 73,423 | +0.36(+4.29%) |
Apr 13, 2021 | 8.400 | 8.870 | 8.400 | 8.400 | 22,956 | -0.03(-0.36%) |
Apr 12, 2021 | 9.450 | 9.450 | 8.200 | 8.430 | 34,892 | -0.87(-9.35%) |
Apr 09, 2021 | 9.030 | 9.700 | 8.637 | 9.300 | 19,600 | +0.27(+2.99%) |
Apr 08, 2021 | 8.440 | 9.230 | 8.440 | 9.030 | 39,493 | +0.58(+6.86%) |
Apr 07, 2021 | 8.736 | 8.736 | 8.400 | 8.450 | 2,523 | -0.05(-0.59%) |
Apr 06, 2021 | 8.310 | 8.900 | 8.310 | 8.500 | 10,763 | +0.12(+1.43%) |
Apr 05, 2021 | 8.910 | 9.030 | 8.169 | 8.380 | 9,049 | -0.29(-3.34%) |