Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.05 | 20.05 | 19.75 | 19.75 | 1,525 | -0.12(-0.62%) |
Jul 29, 2021 | 19.75 | 19.87 | 19.75 | 19.87 | 1,500 | +0.62(+3.23%) |
Jul 28, 2021 | 18.80 | 19.25 | 18.80 | 19.25 | 4,632 | +0.40(+2.12%) |
Jul 27, 2021 | 19.63 | 19.63 | 18.85 | 18.85 | 4,455 | +0.09(+0.48%) |
Jul 26, 2021 | 18.76 | 18.76 | 18.76 | 18.76 | 2,620 | -0.42(-2.19%) |
Jul 23, 2021 | 19.18 | 19.18 | 19.18 | 19.18 | 276 | -0.82(-4.10%) |
Jul 22, 2021 | 19.55 | 20.00 | 19.40 | 20.00 | 1,250 | +1.69(+9.23%) |
Jul 21, 2021 | 19.00 | 19.00 | 18.31 | 18.31 | 785 | -1.09(-5.62%) |
Jul 20, 2021 | 19.14 | 19.50 | 19.14 | 19.40 | 6,195 | -0.19(-0.97%) |
Jul 19, 2021 | 18.90 | 19.59 | 18.84 | 19.59 | 644 | +0.77(+4.09%) |
Jul 16, 2021 | 18.46 | 19.23 | 18.46 | 18.82 | 1,374 | -0.09(-0.50%) |
Jul 15, 2021 | 19.10 | 19.27 | 18.91 | 18.91 | 1,662 | -0.19(-0.97%) |
Jul 14, 2021 | 19.21 | 19.21 | 19.10 | 19.10 | 2,821 | -0.48(-2.45%) |
Jul 13, 2021 | 20.92 | 21.00 | 19.57 | 19.58 | 650 | +0.62(+3.27%) |
Jul 12, 2021 | 18.95 | 18.96 | 18.95 | 18.96 | 600 | -0.04(-0.21%) |
Jul 09, 2021 | 18.55 | 19.00 | 18.55 | 19.00 | 850 | +0.58(+3.15%) |
Jul 08, 2021 | 18.90 | 18.90 | 18.42 | 18.42 | 3,116 | -0.54(-2.85%) |
Jul 07, 2021 | 19.70 | 19.70 | 18.95 | 18.96 | 390 | -0.74(-3.76%) |
Jul 06, 2021 | 20.00 | 20.00 | 19.70 | 19.70 | 2,071 | -0.60(-2.96%) |
Jul 01, 2021 | 20.30 | 20.30 | 20.30 | 56 | +0.60(+3.05%) | |
Jun 30, 2021 | 20.23 | 20.23 | 19.70 | 19.70 | 2,491 | -0.70(-3.43%) |
Jun 29, 2021 | 20.64 | 20.64 | 20.40 | 20.40 | 1,140 | +0.35(+1.75%) |
Jun 28, 2021 | 20.08 | 20.08 | 20.05 | 20.05 | 860 | +0.35(+1.78%) |
Jun 25, 2021 | 19.49 | 19.70 | 19.49 | 19.70 | 740 | +0.49(+2.56%) |
Jun 24, 2021 | 19.25 | 19.30 | 18.36 | 19.21 | 2,223 | -0.04(-0.22%) |
Jun 23, 2021 | 19.05 | 19.25 | 18.77 | 19.25 | 1,137 | -0.05(-0.26%) |
Jun 22, 2021 | 18.50 | 19.50 | 18.00 | 19.30 | 925 | +0.34(+1.79%) |
Jun 21, 2021 | 18.96 | 20.08 | 18.96 | 18.96 | 613 | -0.00(-0.03%) |
Jun 18, 2021 | 20.65 | 20.65 | 18.96 | 18.96 | 1,094 | -1.04(-5.18%) |
Jun 17, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 326 | +0.40(+2.04%) |
Jun 16, 2021 | 23.51 | 24.90 | 18.75 | 19.60 | 15,800 | -4.09(-17.26%) |
Jun 15, 2021 | 23.80 | 24.23 | 23.69 | 23.69 | 2,949 | -1.51(-5.99%) |
Jun 14, 2021 | 26.50 | 26.50 | 25.00 | 25.20 | 2,358 | -1.00(-3.82%) |
Jun 09, 2021 | 26.20 | 26.20 | 26.20 | 2 | +0.63(+2.46%) | |
Jun 07, 2021 | 25.57 | 25.57 | 25.57 | 33 | +0.57(+2.28%) | |
Jun 04, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 370 | -2.12(-7.82%) |
Jun 03, 2021 | 25.15 | 27.12 | 25.10 | 27.12 | 466 | -0.65(-2.34%) |
Jun 02, 2021 | 27.90 | 27.90 | 27.77 | 27.77 | 670 | -0.93(-3.24%) |
Jun 01, 2021 | 28.90 | 28.90 | 28.25 | 28.70 | 6,155 | +0.30(+1.06%) |
May 28, 2021 | 27.00 | 28.80 | 27.00 | 28.40 | 3,588 | +2.02(+7.64%) |
May 27, 2021 | 26.11 | 26.80 | 26.11 | 26.38 | 1,576 | +0.38(+1.48%) |
May 26, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 101 | +0.25(+0.97%) |
May 25, 2021 | 25.11 | 27.00 | 25.11 | 25.75 | 2,770 | +1.05(+4.25%) |
May 24, 2021 | 24.70 | 24.70 | 24.70 | 24.70 | 505 | -0.22(-0.88%) |
May 21, 2021 | 24.92 | 24.92 | 24.92 | 24.92 | 369 | +0.00(+0.00%) |
May 20, 2021 | 27.01 | 27.01 | 24.50 | 24.92 | 1,196 | -1.80(-6.73%) |
May 19, 2021 | 25.61 | 26.72 | 25.61 | 26.72 | 500 | +0.02(+0.07%) |
May 18, 2021 | 27.00 | 27.11 | 26.20 | 26.70 | 4,238 | +0.59(+2.26%) |
May 17, 2021 | 23.90 | 27.00 | 23.90 | 26.11 | 8,286 | +3.63(+16.15%) |
May 14, 2021 | 22.38 | 23.00 | 22.28 | 22.48 | 1,451 | +0.09(+0.38%) |
May 13, 2021 | 22.39 | 22.39 | 22.39 | 22.39 | 961 | -0.49(-2.14%) |
May 12, 2021 | 22.62 | 22.89 | 22.62 | 22.89 | 351 | +0.26(+1.15%) |
May 11, 2021 | 23.49 | 23.49 | 22.62 | 22.62 | 6,969 | -2.27(-9.14%) |
May 10, 2021 | 23.70 | 24.90 | 23.70 | 24.90 | 1,067 | +1.16(+4.89%) |
May 07, 2021 | 23.25 | 25.00 | 23.25 | 23.74 | 2,000 | +0.49(+2.11%) |
May 06, 2021 | 24.25 | 24.25 | 23.25 | 23.25 | 10,001 | -0.39(-1.65%) |
May 05, 2021 | 23.46 | 23.64 | 23.46 | 23.64 | 1,546 | -0.61(-2.52%) |
May 04, 2021 | 23.50 | 24.25 | 23.50 | 24.25 | 45,710 | -0.27(-1.10%) |