Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.79 | 21.36 | 20.09 | 20.92 | 1,572,246 | +0.07(+0.34%) |
Jun 29, 2021 | 21.00 | 21.04 | 19.67 | 20.85 | 742,152 | -0.14(-0.67%) |
Jun 28, 2021 | 20.32 | 21.31 | 19.94 | 20.99 | 907,812 | +0.63(+3.09%) |
Jun 25, 2021 | 21.41 | 21.64 | 19.30 | 20.36 | 3,354,457 | -0.99(-4.64%) |
Jun 24, 2021 | 23.32 | 23.60 | 21.27 | 21.35 | 826,743 | -1.60(-6.97%) |
Jun 23, 2021 | 21.97 | 24.21 | 21.81 | 22.95 | 888,131 | +0.98(+4.46%) |
Jun 22, 2021 | 21.88 | 22.27 | 21.07 | 21.97 | 492,105 | +0.28(+1.29%) |
Jun 21, 2021 | 20.95 | 21.85 | 20.45 | 21.69 | 455,819 | +0.99(+4.78%) |
Jun 18, 2021 | 20.94 | 21.49 | 20.36 | 20.70 | 1,639,553 | -0.44(-2.08%) |
Jun 17, 2021 | 21.17 | 22.43 | 20.67 | 21.14 | 853,604 | -0.27(-1.26%) |
Jun 16, 2021 | 20.58 | 21.71 | 19.79 | 21.41 | 953,610 | +0.83(+4.03%) |
Jun 15, 2021 | 20.06 | 20.87 | 19.53 | 20.58 | 551,202 | +0.43(+2.13%) |
Jun 14, 2021 | 19.23 | 21.06 | 19.22 | 20.15 | 1,394,585 | +1.17(+6.16%) |
Jun 11, 2021 | 18.95 | 19.25 | 18.20 | 18.98 | 499,271 | +0.10(+0.53%) |
Jun 10, 2021 | 17.50 | 19.19 | 17.31 | 18.88 | 745,112 | +1.54(+8.88%) |
Jun 09, 2021 | 18.18 | 18.29 | 17.24 | 17.34 | 377,574 | -0.64(-3.56%) |
Jun 08, 2021 | 18.11 | 18.30 | 16.75 | 17.98 | 689,986 | -0.01(-0.06%) |
Jun 07, 2021 | 16.93 | 19.43 | 16.71 | 17.99 | 1,528,997 | +1.03(+6.07%) |
Jun 04, 2021 | 17.20 | 17.25 | 16.34 | 16.96 | 425,967 | -0.23(-1.34%) |
Jun 03, 2021 | 15.99 | 17.90 | 15.67 | 17.19 | 681,450 | +0.79(+4.82%) |
Jun 02, 2021 | 17.20 | 17.20 | 16.31 | 16.40 | 479,629 | -0.68(-3.98%) |
Jun 01, 2021 | 16.57 | 17.48 | 15.95 | 17.08 | 638,978 | +0.67(+4.08%) |
May 28, 2021 | 16.07 | 16.75 | 15.92 | 16.41 | 465,934 | +0.37(+2.31%) |
May 27, 2021 | 14.75 | 16.06 | 14.52 | 16.04 | 636,362 | +1.33(+9.04%) |
May 26, 2021 | 14.55 | 15.05 | 14.34 | 14.71 | 513,872 | +0.11(+0.75%) |
May 25, 2021 | 17.10 | 17.27 | 14.22 | 14.60 | 1,700,210 | -2.79(-16.04%) |
May 24, 2021 | 17.30 | 17.95 | 16.87 | 17.39 | 916,999 | +0.02(+0.12%) |
May 21, 2021 | 17.31 | 17.96 | 16.79 | 17.37 | 1,157,424 | +0.06(+0.35%) |
May 20, 2021 | 16.75 | 17.79 | 16.06 | 17.31 | 2,484,660 | +0.08(+0.46%) |
May 19, 2021 | 14.15 | 17.44 | 14.11 | 17.23 | 3,043,970 | +2.58(+17.61%) |
May 18, 2021 | 13.85 | 15.37 | 13.71 | 14.65 | 1,521,303 | +0.37(+2.56%) |
May 17, 2021 | 13.02 | 14.64 | 12.26 | 14.29 | 3,930,872 | +1.38(+10.65%) |
May 14, 2021 | 10.50 | 13.57 | 10.50 | 12.91 | 20,662,420 | +3.98(+44.57%) |
May 13, 2021 | 9.990 | 10.50 | 8.830 | 8.930 | 612,219 | -0.66(-6.88%) |
May 12, 2021 | 10.55 | 10.70 | 9.470 | 9.590 | 574,735 | -1.14(-10.62%) |
May 11, 2021 | 10.25 | 10.96 | 10.24 | 10.73 | 613,393 | -0.11(-1.01%) |
May 10, 2021 | 12.85 | 12.94 | 10.72 | 10.84 | 675,520 | -2.15(-16.55%) |
May 07, 2021 | 12.69 | 13.35 | 12.50 | 12.99 | 238,088 | +0.33(+2.61%) |
May 06, 2021 | 12.85 | 13.04 | 12.15 | 12.66 | 376,681 | -0.44(-3.36%) |
May 05, 2021 | 13.49 | 13.61 | 12.85 | 13.10 | 330,068 | -0.30(-2.24%) |
May 04, 2021 | 13.54 | 13.89 | 12.81 | 13.40 | 538,191 | -0.35(-2.55%) |
May 03, 2021 | 13.50 | 13.82 | 12.40 | 13.75 | 441,101 | +0.35(+2.61%) |
Apr 30, 2021 | 12.50 | 13.67 | 12.27 | 13.40 | 295,900 | +0.57(+4.44%) |
Apr 29, 2021 | 13.18 | 13.37 | 12.08 | 12.83 | 355,539 | -0.32(-2.43%) |
Apr 28, 2021 | 13.59 | 13.69 | 13.05 | 13.15 | 222,449 | -0.61(-4.43%) |
Apr 27, 2021 | 13.97 | 13.97 | 13.21 | 13.76 | 460,984 | -0.15(-1.08%) |
Apr 26, 2021 | 13.70 | 14.00 | 13.41 | 13.91 | 472,258 | +0.25(+1.83%) |
Apr 23, 2021 | 13.67 | 13.71 | 13.13 | 13.66 | 414,600 | -0.01(-0.07%) |
Apr 22, 2021 | 12.86 | 13.85 | 12.56 | 13.67 | 880,815 | +0.81(+6.30%) |
Apr 21, 2021 | 11.34 | 12.88 | 11.34 | 12.86 | 784,194 | +1.27(+10.96%) |
Apr 20, 2021 | 11.51 | 12.26 | 10.15 | 11.59 | 829,146 | -0.11(-0.94%) |
Apr 19, 2021 | 11.75 | 12.08 | 11.17 | 11.70 | 481,374 | -0.16(-1.35%) |
Apr 16, 2021 | 11.68 | 11.93 | 10.80 | 11.86 | 674,500 | +0.11(+0.94%) |
Apr 15, 2021 | 11.80 | 11.87 | 11.36 | 11.75 | 298,811 | +0.18(+1.56%) |
Apr 14, 2021 | 11.58 | 12.28 | 11.35 | 11.57 | 372,699 | -0.21(-1.78%) |
Apr 13, 2021 | 12.34 | 12.34 | 11.29 | 11.78 | 378,207 | -0.47(-3.84%) |
Apr 12, 2021 | 11.89 | 12.45 | 11.29 | 12.25 | 657,132 | +0.09(+0.74%) |
Apr 09, 2021 | 11.40 | 12.42 | 11.03 | 12.16 | 742,300 | +0.65(+5.65%) |
Apr 08, 2021 | 11.00 | 11.51 | 10.55 | 11.51 | 541,264 | +0.52(+4.73%) |
Apr 07, 2021 | 10.76 | 11.20 | 10.50 | 10.99 | 442,296 | +0.25(+2.33%) |
Apr 06, 2021 | 10.31 | 10.98 | 9.930 | 10.74 | 434,950 | +0.43(+4.17%) |
Apr 05, 2021 | 10.30 | 10.50 | 9.660 | 10.31 | 328,970 | +0.21(+2.08%) |