Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.23 | 16.23 | 16.23 | 0 | -0.82(-4.81%) | |
Jul 29, 2021 | 17.62 | 17.62 | 16.85 | 17.05 | 1,602 | -0.63(-3.56%) |
Jul 28, 2021 | 15.80 | 17.80 | 15.80 | 17.68 | 10,012 | +2.52(+16.62%) |
Jul 27, 2021 | 16.08 | 16.08 | 14.80 | 15.16 | 14,984 | -1.15(-7.05%) |
Jul 26, 2021 | 15.80 | 16.50 | 15.63 | 16.31 | 3,852 | +0.25(+1.56%) |
Jul 23, 2021 | 16.48 | 16.54 | 15.79 | 16.06 | 5,214 | -0.49(-2.96%) |
Jul 22, 2021 | 17.50 | 17.50 | 16.40 | 16.55 | 4,625 | -1.22(-6.87%) |
Jul 21, 2021 | 17.05 | 17.90 | 17.00 | 17.77 | 4,904 | +0.77(+4.53%) |
Jul 20, 2021 | 15.50 | 17.07 | 15.50 | 17.00 | 3,889 | +0.71(+4.36%) |
Jul 19, 2021 | 15.19 | 16.33 | 15.19 | 16.29 | 8,321 | -0.24(-1.45%) |
Jul 16, 2021 | 17.10 | 17.10 | 16.27 | 16.53 | 8,378 | -1.32(-7.39%) |
Jul 15, 2021 | 18.52 | 18.65 | 17.10 | 17.85 | 13,697 | -0.51(-2.78%) |
Jul 14, 2021 | 20.95 | 20.95 | 18.36 | 18.36 | 9,698 | -2.64(-12.57%) |
Jul 13, 2021 | 21.00 | 22.57 | 21.00 | 21.00 | 5,449 | +0.50(+2.44%) |
Jul 12, 2021 | 20.00 | 20.53 | 19.87 | 20.50 | 1,770 | +0.00(+0.00%) |
Jul 09, 2021 | 20.19 | 20.55 | 20.19 | 20.50 | 2,100 | +0.15(+0.74%) |
Jul 08, 2021 | 19.76 | 20.39 | 19.43 | 20.35 | 3,051 | -0.29(-1.41%) |
Jul 07, 2021 | 21.00 | 21.00 | 19.76 | 20.64 | 5,929 | -0.79(-3.69%) |
Jul 06, 2021 | 22.13 | 22.13 | 21.40 | 21.43 | 5,400 | -0.82(-3.69%) |
Jul 05, 2021 | 22.22 | 22.25 | 22.22 | 22.25 | 2,907 | -0.12(-0.54%) |
Jul 02, 2021 | 23.50 | 23.60 | 22.32 | 22.37 | 10,815 | -2.06(-8.43%) |
Jun 30, 2021 | 24.43 | 24.43 | 24.43 | 0 | -0.05(-0.20%) | |
Jun 29, 2021 | 25.96 | 26.30 | 24.37 | 24.48 | 3,017 | -0.92(-3.62%) |
Jun 28, 2021 | 25.50 | 26.36 | 25.40 | 25.40 | 4,423 | +0.39(+1.56%) |
Jun 25, 2021 | 26.29 | 26.29 | 25.00 | 25.01 | 1,375 | -0.84(-3.25%) |
Jun 24, 2021 | 23.00 | 26.05 | 23.00 | 25.85 | 3,549 | +1.40(+5.73%) |
Jun 23, 2021 | 23.87 | 24.73 | 23.87 | 24.45 | 6,979 | +1.21(+5.21%) |
Jun 22, 2021 | 24.20 | 24.20 | 23.01 | 23.24 | 1,700 | -0.46(-1.94%) |
Jun 21, 2021 | 24.00 | 24.00 | 22.90 | 23.70 | 1,454 | +0.09(+0.38%) |
Jun 18, 2021 | 24.35 | 24.35 | 23.37 | 23.61 | 4,028 | -1.24(-4.99%) |
Jun 17, 2021 | 25.49 | 25.80 | 24.55 | 24.85 | 9,171 | -0.14(-0.56%) |
Jun 16, 2021 | 25.03 | 25.35 | 24.24 | 24.99 | 3,134 | -0.06(-0.24%) |
Jun 15, 2021 | 26.28 | 26.62 | 25.02 | 25.05 | 6,554 | -1.27(-4.83%) |
Jun 14, 2021 | 26.00 | 27.88 | 26.00 | 26.32 | 3,010 | -0.63(-2.34%) |
Jun 10, 2021 | 26.95 | 26.95 | 26.95 | 26.95 | 155 | -2.19(-7.52%) |
Jun 09, 2021 | 29.70 | 31.35 | 29.14 | 29.14 | 20,194 | +0.49(+1.71%) |
Jun 08, 2021 | 29.80 | 29.80 | 26.60 | 28.65 | 9,622 | +0.25(+0.88%) |
Jun 07, 2021 | 24.50 | 28.50 | 24.50 | 28.40 | 10,595 | +2.40(+9.23%) |
Jun 04, 2021 | 28.30 | 28.33 | 25.86 | 26.00 | 6,700 | -1.69(-6.10%) |
Jun 03, 2021 | 28.91 | 30.31 | 27.69 | 27.69 | 18,529 | +0.19(+0.69%) |
Jun 02, 2021 | 25.00 | 27.50 | 24.81 | 27.50 | 7,586 | +2.90(+11.79%) |
Jun 01, 2021 | 26.30 | 26.60 | 24.23 | 24.60 | 5,709 | -0.50(-1.99%) |
May 31, 2021 | 27.00 | 27.00 | 25.10 | 25.10 | 3,842 | -1.10(-4.20%) |
May 28, 2021 | 24.00 | 26.74 | 24.00 | 26.20 | 12,219 | +2.64(+11.21%) |
May 27, 2021 | 23.10 | 23.56 | 21.90 | 23.56 | 3,002 | +1.10(+4.90%) |
May 26, 2021 | 21.00 | 22.55 | 21.00 | 22.46 | 5,022 | +1.77(+8.55%) |
May 25, 2021 | 20.25 | 21.23 | 20.25 | 20.69 | 17,065 | +0.86(+4.34%) |
May 21, 2021 | 19.83 | 19.83 | 19.83 | 0 | +0.58(+3.01%) | |
May 20, 2021 | 19.48 | 19.50 | 18.81 | 19.25 | 3,020 | +0.24(+1.26%) |
May 19, 2021 | 18.65 | 19.01 | 18.40 | 19.01 | 2,032 | -0.86(-4.33%) |
May 18, 2021 | 17.14 | 20.25 | 17.14 | 19.87 | 9,132 | +1.44(+7.81%) |
May 17, 2021 | 17.82 | 18.84 | 17.82 | 18.43 | 5,902 | +0.61(+3.42%) |
May 14, 2021 | 19.30 | 19.30 | 16.89 | 17.82 | 9,257 | +0.82(+4.82%) |
May 13, 2021 | 18.58 | 19.41 | 16.22 | 17.00 | 15,009 | -1.25(-6.85%) |
May 12, 2021 | 20.10 | 20.10 | 18.21 | 18.25 | 16,362 | -2.27(-11.06%) |
May 11, 2021 | 21.13 | 21.18 | 19.64 | 20.52 | 21,069 | -0.68(-3.21%) |
May 10, 2021 | 25.00 | 25.00 | 21.13 | 21.20 | 21,718 | -2.95(-12.22%) |
May 07, 2021 | 22.00 | 24.95 | 22.00 | 24.15 | 12,710 | +2.39(+10.98%) |
May 06, 2021 | 22.61 | 22.61 | 21.49 | 21.76 | 9,325 | -1.49(-6.41%) |
May 05, 2021 | 24.50 | 24.50 | 23.18 | 23.25 | 1,443 | -0.61(-2.56%) |
May 04, 2021 | 24.00 | 24.00 | 22.79 | 23.86 | 1,707 | -0.39(-1.61%) |