Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.00 | 19.00 | 17.75 | 19.00 | 60,047 | +1.01(+5.61%) |
Jul 29, 2021 | 18.60 | 19.00 | 17.78 | 17.99 | 89,594 | -1.76(-8.91%) |
Jul 28, 2021 | 18.23 | 19.75 | 17.88 | 19.75 | 75,393 | +1.87(+10.46%) |
Jul 27, 2021 | 17.88 | 18.05 | 17.50 | 17.88 | 46,934 | -0.27(-1.49%) |
Jul 26, 2021 | 19.15 | 19.55 | 17.67 | 18.15 | 218,426 | -1.24(-6.40%) |
Jul 23, 2021 | 19.37 | 20.22 | 18.80 | 19.39 | 721,249 | -0.07(-0.36%) |
Jul 22, 2021 | 20.59 | 21.80 | 18.91 | 19.46 | 1,296,795 | -1.17(-5.67%) |
Jul 21, 2021 | 20.32 | 22.60 | 19.61 | 20.63 | 583,160 | +0.18(+0.88%) |
Jul 20, 2021 | 19.00 | 20.75 | 18.75 | 20.45 | 440,217 | +1.49(+7.86%) |
Jul 19, 2021 | 19.19 | 19.92 | 18.69 | 18.96 | 207,924 | -0.84(-4.24%) |
Jul 16, 2021 | 20.25 | 21.90 | 19.35 | 19.80 | 164,333 | -0.56(-2.75%) |
Jul 15, 2021 | 19.10 | 22.88 | 18.81 | 20.36 | 327,745 | +0.64(+3.25%) |
Jul 14, 2021 | 20.97 | 21.72 | 19.16 | 19.72 | 238,487 | -1.31(-6.23%) |
Jul 13, 2021 | 21.00 | 24.49 | 21.00 | 21.03 | 756,174 | -0.67(-3.09%) |
Jul 12, 2021 | 24.06 | 25.89 | 21.21 | 21.70 | 360,267 | -3.13(-12.61%) |
Jul 09, 2021 | 30.10 | 34.79 | 23.32 | 24.83 | 3,638,309 | -2.22(-8.21%) |
Jul 08, 2021 | 20.30 | 49.95 | 20.15 | 27.05 | 18,965,760 | +7.22(+36.41%) |
Jul 07, 2021 | 19.87 | 19.93 | 18.50 | 19.83 | 53,102 | +0.06(+0.30%) |
Jul 06, 2021 | 20.72 | 20.72 | 18.99 | 19.77 | 25,158 | -0.78(-3.80%) |
Jul 02, 2021 | 19.47 | 20.90 | 19.05 | 20.55 | 71,809 | +1.04(+5.33%) |
Jul 01, 2021 | 19.20 | 19.85 | 18.33 | 19.51 | 21,430 | +0.66(+3.50%) |
Jun 30, 2021 | 19.42 | 19.88 | 18.85 | 18.85 | 25,339 | -0.48(-2.48%) |
Jun 29, 2021 | 19.96 | 20.74 | 19.25 | 19.33 | 43,855 | -0.82(-4.07%) |
Jun 28, 2021 | 20.64 | 21.79 | 19.84 | 20.15 | 164,142 | -0.37(-1.80%) |
Jun 25, 2021 | 20.49 | 20.83 | 20.22 | 20.52 | 21,040 | -0.31(-1.49%) |
Jun 24, 2021 | 19.45 | 21.25 | 19.21 | 20.83 | 117,342 | +1.36(+6.99%) |
Jun 23, 2021 | 18.81 | 20.20 | 18.63 | 19.47 | 32,371 | +0.95(+5.13%) |
Jun 22, 2021 | 18.86 | 19.76 | 18.00 | 18.52 | 45,024 | -0.34(-1.80%) |
Jun 21, 2021 | 19.97 | 20.00 | 18.45 | 18.86 | 42,259 | -1.28(-6.36%) |
Jun 18, 2021 | 21.51 | 22.34 | 19.25 | 20.14 | 88,899 | -1.89(-8.58%) |
Jun 17, 2021 | 22.67 | 23.75 | 21.08 | 22.03 | 112,509 | -0.84(-3.67%) |
Jun 16, 2021 | 22.00 | 24.20 | 21.51 | 22.87 | 183,305 | +0.15(+0.66%) |
Jun 15, 2021 | 24.04 | 24.04 | 22.00 | 22.72 | 96,102 | -1.54(-6.35%) |
Jun 14, 2021 | 24.00 | 26.50 | 23.01 | 24.26 | 246,764 | +0.33(+1.38%) |
Jun 11, 2021 | 23.17 | 34.38 | 22.65 | 23.93 | 280,122 | +0.56(+2.40%) |
Jun 10, 2021 | 23.13 | 23.40 | 23.10 | 23.37 | 4,379 | +0.31(+1.34%) |
Jun 09, 2021 | 23.72 | 24.02 | 23.06 | 23.06 | 12,691 | -0.94(-3.92%) |
Jun 08, 2021 | 23.59 | 24.39 | 23.39 | 24.00 | 18,562 | +0.32(+1.35%) |
Jun 07, 2021 | 22.53 | 23.75 | 22.53 | 23.68 | 42,103 | +1.15(+5.10%) |
Jun 04, 2021 | 23.20 | 23.30 | 22.27 | 22.53 | 13,734 | -0.55(-2.38%) |
Jun 03, 2021 | 22.87 | 23.30 | 22.80 | 23.08 | 4,900 | -0.20(-0.86%) |
Jun 02, 2021 | 23.45 | 24.72 | 22.70 | 23.28 | 45,036 | -0.13(-0.56%) |
Jun 01, 2021 | 23.30 | 23.45 | 22.80 | 23.41 | 7,821 | -0.04(-0.19%) |
May 28, 2021 | 23.57 | 23.99 | 22.94 | 23.45 | 13,990 | -0.07(-0.28%) |
May 27, 2021 | 22.43 | 23.66 | 22.43 | 23.52 | 11,401 | +1.16(+5.19%) |
May 26, 2021 | 23.18 | 23.47 | 22.27 | 22.36 | 25,376 | -1.08(-4.61%) |
May 25, 2021 | 23.45 | 23.45 | 22.13 | 23.44 | 7,397 | -0.01(-0.04%) |
May 24, 2021 | 24.65 | 24.72 | 22.90 | 23.45 | 24,824 | -0.94(-3.85%) |
May 21, 2021 | 26.72 | 26.80 | 24.18 | 24.39 | 88,821 | -1.19(-4.65%) |
May 20, 2021 | 24.92 | 29.32 | 24.53 | 25.58 | 90,860 | +0.83(+3.35%) |
May 19, 2021 | 24.77 | 24.93 | 24.01 | 24.75 | 10,970 | -0.34(-1.36%) |
May 18, 2021 | 26.00 | 26.50 | 25.00 | 25.09 | 15,589 | -0.91(-3.50%) |
May 17, 2021 | 28.82 | 28.82 | 25.22 | 26.00 | 34,036 | -1.10(-4.06%) |
May 14, 2021 | 27.80 | 27.80 | 27.10 | 27.10 | 6,029 | +0.06(+0.22%) |
May 13, 2021 | 27.39 | 27.91 | 27.00 | 27.04 | 7,660 | -0.08(-0.29%) |
May 12, 2021 | 25.88 | 28.58 | 25.00 | 27.12 | 25,022 | -1.53(-5.34%) |
May 11, 2021 | 31.09 | 31.09 | 27.52 | 28.65 | 52,606 | -3.00(-9.48%) |
May 10, 2021 | 34.79 | 34.79 | 31.11 | 31.65 | 30,002 | -3.14(-9.03%) |
May 07, 2021 | 36.49 | 36.49 | 33.55 | 34.79 | 13,162 | -0.34(-0.97%) |
May 06, 2021 | 37.01 | 40.11 | 32.58 | 35.13 | 78,363 | -0.28(-0.79%) |
May 05, 2021 | 34.20 | 35.50 | 32.45 | 35.41 | 20,490 | +2.25(+6.79%) |
May 04, 2021 | 33.50 | 34.20 | 32.62 | 33.16 | 17,035 | +0.17(+0.52%) |