Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.79 | 17.72 | 16.33 | 16.63 | 214,601 | -0.19(-1.13%) |
Jul 29, 2021 | 16.50 | 17.99 | 16.50 | 16.82 | 210,924 | +0.28(+1.69%) |
Jul 28, 2021 | 16.42 | 17.35 | 16.17 | 16.54 | 92,672 | +0.23(+1.41%) |
Jul 27, 2021 | 17.19 | 17.70 | 16.26 | 16.31 | 192,580 | -0.92(-5.34%) |
Jul 26, 2021 | 17.86 | 18.49 | 17.02 | 17.23 | 360,197 | -0.50(-2.82%) |
Jul 23, 2021 | 18.23 | 18.51 | 17.55 | 17.73 | 140,992 | -0.47(-2.58%) |
Jul 22, 2021 | 18.21 | 18.77 | 17.61 | 18.20 | 119,577 | -0.08(-0.44%) |
Jul 21, 2021 | 17.75 | 19.40 | 17.53 | 18.28 | 193,436 | +0.40(+2.24%) |
Jul 20, 2021 | 18.39 | 18.49 | 17.50 | 17.88 | 93,085 | -0.16(-0.89%) |
Jul 19, 2021 | 17.32 | 18.50 | 16.97 | 18.04 | 201,213 | -0.29(-1.58%) |
Jul 16, 2021 | 20.81 | 20.96 | 18.04 | 18.33 | 662,026 | -0.84(-4.38%) |
Jul 15, 2021 | 17.35 | 19.17 | 17.10 | 19.17 | 344,828 | +1.41(+7.94%) |
Jul 14, 2021 | 17.79 | 18.34 | 17.20 | 17.76 | 140,952 | +0.33(+1.89%) |
Jul 13, 2021 | 18.04 | 18.44 | 17.20 | 17.43 | 107,411 | -0.87(-4.75%) |
Jul 12, 2021 | 19.25 | 19.50 | 18.07 | 18.30 | 173,277 | -0.65(-3.43%) |
Jul 09, 2021 | 18.37 | 19.35 | 18.08 | 18.95 | 153,209 | +0.68(+3.72%) |
Jul 08, 2021 | 16.90 | 18.55 | 16.60 | 18.27 | 241,507 | +0.84(+4.82%) |
Jul 07, 2021 | 18.17 | 18.41 | 16.90 | 17.43 | 210,779 | -0.80(-4.39%) |
Jul 06, 2021 | 18.87 | 19.27 | 18.07 | 18.23 | 162,339 | -0.60(-3.19%) |
Jul 02, 2021 | 18.60 | 19.70 | 18.25 | 18.83 | 210,849 | +0.03(+0.16%) |
Jul 01, 2021 | 19.18 | 19.36 | 18.47 | 18.80 | 116,768 | -0.22(-1.16%) |
Jun 30, 2021 | 19.00 | 19.60 | 18.54 | 19.02 | 135,387 | -0.19(-0.99%) |
Jun 29, 2021 | 20.00 | 20.70 | 18.88 | 19.21 | 261,119 | -0.93(-4.62%) |
Jun 28, 2021 | 20.75 | 21.03 | 19.51 | 20.14 | 381,044 | -0.61(-2.94%) |
Jun 25, 2021 | 21.50 | 21.50 | 20.69 | 20.75 | 251,477 | -0.79(-3.67%) |
Jun 24, 2021 | 21.64 | 22.24 | 21.08 | 21.54 | 343,367 | -0.37(-1.69%) |
Jun 23, 2021 | 23.20 | 24.04 | 21.50 | 21.91 | 831,259 | -0.76(-3.35%) |
Jun 22, 2021 | 22.75 | 22.80 | 20.72 | 22.67 | 448,419 | +0.25(+1.12%) |
Jun 21, 2021 | 20.66 | 22.66 | 20.52 | 22.42 | 568,540 | +1.78(+8.62%) |
Jun 18, 2021 | 20.68 | 21.00 | 19.72 | 20.64 | 308,871 | -0.75(-3.51%) |
Jun 17, 2021 | 21.89 | 23.00 | 20.64 | 21.39 | 407,066 | -0.71(-3.21%) |
Jun 16, 2021 | 21.00 | 23.75 | 21.00 | 22.10 | 384,839 | +0.47(+2.17%) |
Jun 15, 2021 | 22.18 | 25.00 | 19.62 | 21.63 | 1,501,288 | -0.43(-1.95%) |
Jun 14, 2021 | 23.36 | 23.69 | 21.09 | 22.06 | 540,057 | -1.86(-7.78%) |
Jun 11, 2021 | 25.00 | 27.92 | 21.58 | 23.92 | 3,019,999 | +3.92(+19.60%) |
Jun 10, 2021 | 19.31 | 21.91 | 18.60 | 20.00 | 1,466,823 | +0.71(+3.68%) |
Jun 09, 2021 | 20.30 | 20.34 | 18.84 | 19.29 | 250,017 | -0.70(-3.50%) |
Jun 08, 2021 | 19.54 | 20.48 | 18.70 | 19.99 | 396,533 | +1.05(+5.54%) |
Jun 07, 2021 | 18.56 | 19.33 | 18.35 | 18.94 | 205,235 | +0.86(+4.76%) |
Jun 04, 2021 | 17.74 | 20.49 | 17.51 | 18.08 | 874,057 | +1.02(+5.98%) |
Jun 03, 2021 | 17.40 | 17.78 | 17.00 | 17.06 | 112,206 | -0.35(-2.01%) |
Jun 02, 2021 | 17.03 | 18.73 | 16.93 | 17.41 | 294,291 | +0.35(+2.05%) |
Jun 01, 2021 | 17.50 | 17.62 | 16.77 | 17.06 | 103,018 | -0.64(-3.62%) |
May 28, 2021 | 17.15 | 17.96 | 16.88 | 17.70 | 106,316 | +0.68(+4.00%) |
May 27, 2021 | 17.46 | 17.46 | 16.50 | 17.02 | 95,385 | +0.16(+0.95%) |
May 26, 2021 | 16.77 | 17.64 | 16.41 | 16.86 | 229,090 | +0.79(+4.92%) |
May 25, 2021 | 16.69 | 16.80 | 15.78 | 16.07 | 79,964 | -0.19(-1.17%) |
May 24, 2021 | 17.40 | 17.81 | 15.18 | 16.26 | 224,628 | -1.12(-6.44%) |
May 21, 2021 | 19.25 | 19.59 | 17.04 | 17.38 | 240,805 | -1.87(-9.71%) |
May 20, 2021 | 19.50 | 20.00 | 18.50 | 19.25 | 197,434 | +0.09(+0.47%) |
May 19, 2021 | 19.00 | 20.27 | 18.07 | 19.16 | 296,155 | -0.37(-1.89%) |
May 18, 2021 | 17.90 | 22.91 | 17.49 | 19.53 | 1,451,528 | +2.90(+17.44%) |
May 17, 2021 | 16.76 | 17.48 | 15.61 | 16.63 | 156,324 | -0.37(-2.18%) |
May 14, 2021 | 17.54 | 18.30 | 16.60 | 17.00 | 144,939 | +0.41(+2.47%) |
May 13, 2021 | 17.58 | 17.99 | 16.00 | 16.59 | 110,786 | -0.57(-3.32%) |
May 12, 2021 | 17.82 | 18.25 | 16.52 | 17.16 | 130,478 | -0.82(-4.56%) |
May 11, 2021 | 17.19 | 18.90 | 17.19 | 17.98 | 139,705 | -0.94(-4.97%) |
May 10, 2021 | 19.42 | 20.76 | 18.63 | 18.92 | 122,985 | -0.91(-4.59%) |
May 07, 2021 | 23.00 | 23.30 | 19.34 | 19.83 | 385,699 | -0.02(-0.10%) |
May 06, 2021 | 22.13 | 22.79 | 19.19 | 19.85 | 293,542 | -3.25(-14.07%) |
May 05, 2021 | 23.07 | 24.77 | 23.00 | 23.10 | 165,327 | -0.62(-2.61%) |
May 04, 2021 | 28.10 | 28.21 | 23.40 | 23.72 | 477,168 | -4.28(-15.29%) |