Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.70 | 18.56 | 17.36 | 18.06 | 8,514,820 | +0.34(+1.92%) |
Jun 29, 2021 | 19.01 | 19.06 | 17.58 | 17.72 | 9,368,015 | -1.21(-6.39%) |
Jun 28, 2021 | 18.29 | 19.44 | 18.27 | 18.93 | 12,672,883 | +0.83(+4.59%) |
Jun 25, 2021 | 18.19 | 18.62 | 17.83 | 18.10 | 33,918,792 | -0.14(-0.77%) |
Jun 24, 2021 | 18.25 | 18.93 | 17.90 | 18.24 | 10,978,698 | +0.18(+1.00%) |
Jun 23, 2021 | 17.75 | 18.70 | 17.56 | 18.06 | 16,349,352 | +0.74(+4.27%) |
Jun 22, 2021 | 15.78 | 17.46 | 15.78 | 17.32 | 10,891,840 | +1.18(+7.31%) |
Jun 21, 2021 | 16.44 | 16.50 | 15.59 | 16.14 | 7,878,057 | -0.37(-2.24%) |
Jun 18, 2021 | 16.88 | 17.15 | 16.25 | 16.51 | 8,362,835 | -0.50(-2.94%) |
Jun 17, 2021 | 16.08 | 17.17 | 16.02 | 17.01 | 12,254,004 | +1.25(+7.93%) |
Jun 16, 2021 | 15.75 | 16.19 | 15.46 | 15.76 | 7,874,085 | +0.16(+1.03%) |
Jun 15, 2021 | 17.18 | 17.24 | 15.42 | 15.60 | 14,800,456 | -1.61(-9.36%) |
Jun 14, 2021 | 17.12 | 17.78 | 16.83 | 17.21 | 7,797,491 | -0.34(-1.94%) |
Jun 11, 2021 | 16.92 | 17.75 | 16.72 | 17.55 | 8,240,356 | +0.75(+4.46%) |
Jun 10, 2021 | 17.49 | 17.78 | 16.72 | 16.80 | 8,928,158 | -0.69(-3.95%) |
Jun 09, 2021 | 18.37 | 18.79 | 17.06 | 17.49 | 14,165,246 | -1.06(-5.71%) |
Jun 08, 2021 | 17.93 | 19.13 | 17.80 | 18.55 | 18,895,816 | +0.90(+5.10%) |
Jun 07, 2021 | 17.05 | 18.14 | 16.58 | 17.65 | 10,619,568 | +0.66(+3.88%) |
Jun 04, 2021 | 17.18 | 17.35 | 16.55 | 16.99 | 8,231,546 | +0.11(+0.65%) |
Jun 03, 2021 | 17.93 | 19.52 | 16.76 | 16.88 | 20,950,988 | -1.46(-7.96%) |
Jun 02, 2021 | 15.62 | 18.40 | 15.46 | 18.34 | 29,255,960 | +2.90(+18.78%) |
Jun 01, 2021 | 15.39 | 15.70 | 14.85 | 15.44 | 7,914,618 | +0.48(+3.21%) |
May 28, 2021 | 15.06 | 16.21 | 14.70 | 14.96 | 18,517,588 | -0.53(-3.42%) |
May 27, 2021 | 12.86 | 15.56 | 12.86 | 15.49 | 26,317,014 | +2.49(+19.15%) |
May 26, 2021 | 12.41 | 13.05 | 12.30 | 13.00 | 8,629,251 | +0.68(+5.52%) |
May 25, 2021 | 12.04 | 12.50 | 11.86 | 12.32 | 7,482,383 | +0.22(+1.82%) |
May 24, 2021 | 12.05 | 12.32 | 11.81 | 12.10 | 7,616,801 | +0.12(+1.00%) |
May 21, 2021 | 12.82 | 12.93 | 11.97 | 11.98 | 11,999,327 | -0.79(-6.19%) |
May 20, 2021 | 13.08 | 13.09 | 12.42 | 12.77 | 9,994,790 | -0.13(-1.01%) |
May 19, 2021 | 13.20 | 13.41 | 12.67 | 12.90 | 13,363,877 | -0.85(-6.18%) |
May 18, 2021 | 13.35 | 14.15 | 13.07 | 13.75 | 16,119,336 | +0.79(+6.10%) |
May 17, 2021 | 12.23 | 13.46 | 12.18 | 12.96 | 16,093,075 | +0.84(+6.93%) |
May 14, 2021 | 12.00 | 12.68 | 11.57 | 12.12 | 11,610,262 | +0.24(+2.02%) |
May 13, 2021 | 12.50 | 12.78 | 11.53 | 11.88 | 12,129,856 | -0.69(-5.49%) |
May 12, 2021 | 11.62 | 12.65 | 11.28 | 12.57 | 14,774,667 | +0.74(+6.26%) |
May 11, 2021 | 10.67 | 11.94 | 10.55 | 11.83 | 11,824,277 | +0.57(+5.06%) |
May 10, 2021 | 11.55 | 11.71 | 10.90 | 11.26 | 9,946,003 | -0.24(-2.09%) |
May 07, 2021 | 10.24 | 11.62 | 10.20 | 11.50 | 19,111,692 | +1.36(+13.41%) |
May 06, 2021 | 11.10 | 11.24 | 9.910 | 10.14 | 15,891,217 | -0.28(-2.69%) |
May 05, 2021 | 10.99 | 10.99 | 10.33 | 10.42 | 6,575,062 | -0.39(-3.61%) |
May 04, 2021 | 10.79 | 10.89 | 10.37 | 10.81 | 7,378,970 | -0.19(-1.73%) |
May 03, 2021 | 11.69 | 11.71 | 10.97 | 11.00 | 8,553,787 | -0.57(-4.93%) |
Apr 30, 2021 | 11.65 | 12.15 | 11.55 | 11.57 | 10,002,800 | -0.31(-2.61%) |
Apr 29, 2021 | 12.25 | 12.45 | 11.68 | 11.88 | 9,641,128 | -0.24(-1.98%) |
Apr 28, 2021 | 12.34 | 12.55 | 12.08 | 12.12 | 10,386,277 | -0.21(-1.70%) |
Apr 27, 2021 | 12.55 | 12.90 | 12.16 | 12.33 | 14,015,996 | -0.02(-0.16%) |
Apr 26, 2021 | 11.55 | 12.56 | 11.29 | 12.35 | 21,350,762 | +0.80(+6.97%) |
Apr 23, 2021 | 12.34 | 12.68 | 11.34 | 11.54 | 29,616,800 | -0.22(-1.91%) |
Apr 22, 2021 | 10.99 | 12.79 | 10.30 | 11.77 | 82,834,632 | +1.48(+14.38%) |
Apr 21, 2021 | 9.650 | 10.54 | 9.370 | 10.29 | 15,487,573 | +0.64(+6.63%) |
Apr 20, 2021 | 10.04 | 10.35 | 9.570 | 9.650 | 17,286,328 | -0.64(-6.22%) |
Apr 19, 2021 | 10.90 | 10.93 | 10.19 | 10.29 | 13,404,389 | -0.69(-6.28%) |
Apr 16, 2021 | 10.61 | 11.05 | 10.37 | 10.98 | 13,254,000 | +0.35(+3.29%) |
Apr 15, 2021 | 11.88 | 11.91 | 10.61 | 10.63 | 23,439,772 | -1.12(-9.53%) |
Apr 14, 2021 | 12.60 | 12.60 | 11.70 | 11.75 | 12,935,382 | -0.30(-2.49%) |
Apr 13, 2021 | 11.67 | 12.18 | 11.55 | 12.05 | 11,962,257 | +0.21(+1.77%) |
Apr 12, 2021 | 12.73 | 12.74 | 11.63 | 11.84 | 14,528,040 | -0.96(-7.50%) |
Apr 09, 2021 | 12.70 | 12.86 | 12.44 | 12.80 | 7,849,800 | +0.09(+0.71%) |
Apr 08, 2021 | 12.70 | 13.04 | 12.35 | 12.71 | 12,169,418 | +0.42(+3.42%) |
Apr 07, 2021 | 13.19 | 13.64 | 12.21 | 12.29 | 19,617,460 | -0.93(-7.03%) |
Apr 06, 2021 | 13.00 | 13.36 | 12.62 | 13.22 | 13,056,433 | +0.39(+3.04%) |
Apr 05, 2021 | 14.02 | 14.06 | 12.74 | 12.83 | 22,417,764 | -1.08(-7.76%) |