Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.90 | 20.64 | 19.59 | 20.57 | 445,950 | +0.71(+3.58%) |
Jun 29, 2021 | 20.05 | 20.35 | 19.51 | 19.86 | 343,696 | -0.15(-0.73%) |
Jun 28, 2021 | 21.26 | 21.36 | 19.61 | 20.01 | 455,520 | -0.75(-3.61%) |
Jun 25, 2021 | 20.43 | 21.86 | 20.42 | 20.75 | 1,004,555 | +1.26(+6.45%) |
Jun 24, 2021 | 18.96 | 20.04 | 18.74 | 19.50 | 380,099 | +0.56(+2.94%) |
Jun 23, 2021 | 18.43 | 19.07 | 18.14 | 18.94 | 195,524 | +0.50(+2.71%) |
Jun 22, 2021 | 19.01 | 19.01 | 18.33 | 18.44 | 299,576 | -0.40(-2.14%) |
Jun 21, 2021 | 18.13 | 19.13 | 17.90 | 18.84 | 349,281 | +0.63(+3.48%) |
Jun 18, 2021 | 18.19 | 18.22 | 17.34 | 18.21 | 718,341 | -0.11(-0.58%) |
Jun 17, 2021 | 19.06 | 19.22 | 17.30 | 18.32 | 743,710 | -0.96(-4.98%) |
Jun 16, 2021 | 18.34 | 19.53 | 18.30 | 19.28 | 458,600 | +0.64(+3.45%) |
Jun 15, 2021 | 19.15 | 19.37 | 18.24 | 18.63 | 500,434 | -0.43(-2.27%) |
Jun 14, 2021 | 21.84 | 21.87 | 18.34 | 19.06 | 1,414,524 | -2.74(-12.55%) |
Jun 11, 2021 | 19.77 | 21.95 | 19.77 | 21.80 | 968,525 | +2.12(+10.78%) |
Jun 10, 2021 | 19.45 | 19.95 | 18.63 | 19.68 | 640,942 | +0.14(+0.74%) |
Jun 09, 2021 | 19.48 | 19.89 | 19.07 | 19.54 | 371,793 | +0.09(+0.44%) |
Jun 08, 2021 | 18.87 | 19.52 | 18.72 | 19.45 | 378,267 | +0.46(+2.43%) |
Jun 07, 2021 | 19.22 | 19.26 | 18.67 | 18.99 | 463,248 | -0.18(-0.95%) |
Jun 04, 2021 | 19.59 | 19.84 | 18.53 | 19.17 | 561,847 | -0.65(-3.29%) |
Jun 03, 2021 | 18.41 | 19.83 | 18.33 | 19.82 | 666,852 | +1.33(+7.22%) |
Jun 02, 2021 | 22.27 | 22.29 | 17.86 | 18.49 | 2,342,169 | -4.05(-17.97%) |
Jun 01, 2021 | 21.46 | 23.05 | 21.36 | 22.54 | 1,335,674 | +1.43(+6.78%) |
May 28, 2021 | 21.12 | 21.20 | 20.07 | 21.11 | 634,626 | +0.62(+3.05%) |
May 27, 2021 | 20.89 | 21.39 | 19.74 | 20.49 | 1,293,933 | +1.55(+8.16%) |
May 26, 2021 | 19.98 | 20.11 | 18.72 | 18.94 | 1,013,666 | -0.58(-2.95%) |
May 25, 2021 | 18.58 | 20.54 | 18.53 | 19.52 | 1,745,886 | +1.38(+7.62%) |
May 24, 2021 | 18.25 | 18.40 | 17.66 | 18.13 | 1,126,702 | +0.23(+1.29%) |
May 21, 2021 | 19.10 | 19.39 | 17.02 | 17.90 | 1,182,407 | -0.67(-3.62%) |
May 20, 2021 | 17.22 | 19.59 | 16.70 | 18.58 | 1,493,958 | +1.73(+10.26%) |
May 19, 2021 | 17.01 | 17.17 | 15.38 | 16.85 | 613,477 | -0.39(-2.28%) |
May 18, 2021 | 16.68 | 17.37 | 16.61 | 17.24 | 819,667 | +0.74(+4.48%) |
May 17, 2021 | 16.28 | 16.90 | 15.27 | 16.50 | 1,424,900 | +0.73(+4.63%) |
May 14, 2021 | 15.49 | 16.21 | 15.46 | 15.77 | 385,524 | +0.46(+3.01%) |
May 13, 2021 | 14.88 | 15.75 | 14.88 | 15.31 | 381,290 | +0.60(+4.04%) |
May 12, 2021 | 16.45 | 16.72 | 14.63 | 14.72 | 414,941 | -1.37(-8.53%) |
May 11, 2021 | 14.89 | 17.49 | 14.79 | 16.09 | 1,817,668 | +0.70(+4.55%) |
May 10, 2021 | 12.24 | 15.55 | 12.11 | 15.39 | 2,260,596 | +3.64(+30.96%) |
May 07, 2021 | 11.57 | 11.81 | 11.35 | 11.75 | 176,968 | +0.52(+4.62%) |
May 06, 2021 | 11.33 | 11.58 | 11.05 | 11.23 | 137,555 | -0.33(-2.82%) |
May 05, 2021 | 11.72 | 11.84 | 11.46 | 11.56 | 121,225 | -0.15(-1.31%) |
May 04, 2021 | 11.73 | 11.90 | 11.61 | 11.71 | 47,883 | +0.02(+0.16%) |
May 03, 2021 | 11.27 | 11.73 | 10.72 | 11.69 | 179,783 | +0.21(+1.84%) |
Apr 30, 2021 | 11.78 | 11.82 | 11.25 | 11.48 | 136,776 | -0.36(-3.08%) |
Apr 29, 2021 | 12.28 | 12.40 | 11.67 | 11.85 | 95,395 | -0.28(-2.30%) |
Apr 28, 2021 | 12.58 | 12.58 | 12.01 | 12.12 | 116,092 | -0.34(-2.70%) |
Apr 27, 2021 | 12.24 | 12.59 | 12.14 | 12.46 | 125,000 | +0.31(+2.53%) |
Apr 26, 2021 | 12.00 | 12.29 | 11.95 | 12.15 | 110,100 | +0.18(+1.52%) |
Apr 23, 2021 | 11.66 | 12.09 | 11.66 | 11.97 | 68,752 | +0.31(+2.63%) |
Apr 22, 2021 | 11.28 | 11.86 | 11.21 | 11.66 | 129,731 | +0.50(+4.47%) |
Apr 21, 2021 | 11.68 | 12.05 | 11.04 | 11.16 | 389,171 | -0.52(-4.44%) |
Apr 20, 2021 | 12.12 | 12.42 | 11.42 | 11.68 | 144,324 | -0.61(-5.00%) |
Apr 19, 2021 | 11.60 | 12.40 | 11.39 | 12.30 | 177,542 | +0.75(+6.48%) |
Apr 16, 2021 | 11.76 | 12.05 | 11.05 | 11.55 | 398,870 | -0.29(-2.47%) |
Apr 15, 2021 | 12.57 | 12.80 | 11.57 | 11.84 | 226,386 | -0.70(-5.55%) |
Apr 14, 2021 | 11.98 | 12.68 | 11.90 | 12.54 | 215,671 | +0.48(+3.98%) |
Apr 13, 2021 | 13.06 | 13.10 | 11.90 | 12.06 | 368,216 | -0.92(-7.10%) |
Apr 12, 2021 | 12.94 | 14.02 | 12.88 | 12.98 | 480,152 | +0.36(+2.89%) |
Apr 09, 2021 | 12.09 | 13.30 | 12.02 | 12.61 | 572,003 | +0.60(+4.95%) |
Apr 08, 2021 | 11.64 | 12.06 | 11.64 | 12.02 | 305,722 | +0.37(+3.22%) |
Apr 07, 2021 | 11.83 | 11.92 | 11.61 | 11.64 | 92,042 | -0.13(-1.14%) |
Apr 06, 2021 | 11.78 | 11.96 | 11.56 | 11.78 | 153,831 | +0.08(+0.66%) |
Apr 05, 2021 | 11.46 | 11.86 | 11.44 | 11.70 | 166,422 | +0.11(+0.91%) |