Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.34 | 21.89 | 20.62 | 20.78 | 118,006 | -0.72(-3.35%) |
Jun 29, 2021 | 22.85 | 22.87 | 21.29 | 21.50 | 133,220 | -0.26(-1.19%) |
Jun 28, 2021 | 25.00 | 25.00 | 21.62 | 21.76 | 207,855 | -3.01(-12.15%) |
Jun 25, 2021 | 24.40 | 24.88 | 23.47 | 24.77 | 564,925 | +0.21(+0.86%) |
Jun 24, 2021 | 25.07 | 25.39 | 24.01 | 24.56 | 72,826 | -0.48(-1.92%) |
Jun 23, 2021 | 23.22 | 25.59 | 22.90 | 25.04 | 94,731 | +1.95(+8.45%) |
Jun 22, 2021 | 23.76 | 23.88 | 22.49 | 23.09 | 52,825 | -0.67(-2.82%) |
Jun 21, 2021 | 22.62 | 23.99 | 21.99 | 23.76 | 105,016 | +1.32(+5.88%) |
Jun 18, 2021 | 23.22 | 23.61 | 21.69 | 22.44 | 212,376 | -1.25(-5.28%) |
Jun 17, 2021 | 23.00 | 23.98 | 22.12 | 23.69 | 125,302 | +0.75(+3.27%) |
Jun 16, 2021 | 23.53 | 23.79 | 22.40 | 22.94 | 83,742 | -0.70(-2.96%) |
Jun 15, 2021 | 24.35 | 24.41 | 23.33 | 23.64 | 76,316 | -0.55(-2.27%) |
Jun 14, 2021 | 23.22 | 24.28 | 23.12 | 24.19 | 72,732 | +1.19(+5.17%) |
Jun 11, 2021 | 22.63 | 23.76 | 22.29 | 23.00 | 61,299 | +0.33(+1.46%) |
Jun 10, 2021 | 22.11 | 22.85 | 21.76 | 22.67 | 50,596 | +0.63(+2.86%) |
Jun 09, 2021 | 22.11 | 22.49 | 21.55 | 22.04 | 64,736 | -0.06(-0.27%) |
Jun 08, 2021 | 21.24 | 22.95 | 21.00 | 22.10 | 132,741 | +0.69(+3.22%) |
Jun 07, 2021 | 19.52 | 21.69 | 19.01 | 21.41 | 72,150 | +1.89(+9.68%) |
Jun 04, 2021 | 19.94 | 19.98 | 19.28 | 19.52 | 50,554 | -0.18(-0.91%) |
Jun 03, 2021 | 19.72 | 19.95 | 19.34 | 19.70 | 73,089 | -0.07(-0.35%) |
Jun 02, 2021 | 19.62 | 21.04 | 19.32 | 19.77 | 57,497 | -0.86(-4.17%) |
Jun 01, 2021 | 19.18 | 20.99 | 18.66 | 20.63 | 145,085 | +1.40(+7.28%) |
May 28, 2021 | 19.64 | 20.20 | 19.23 | 19.23 | 73,706 | -0.33(-1.69%) |
May 27, 2021 | 20.10 | 20.54 | 18.66 | 19.56 | 186,002 | -0.55(-2.73%) |
May 26, 2021 | 18.35 | 21.14 | 18.13 | 20.11 | 237,685 | +1.46(+7.83%) |
May 25, 2021 | 17.48 | 18.70 | 17.41 | 18.65 | 105,477 | +1.23(+7.06%) |
May 24, 2021 | 17.23 | 17.57 | 16.71 | 17.42 | 80,089 | +0.31(+1.81%) |
May 21, 2021 | 16.80 | 17.39 | 16.41 | 17.11 | 78,823 | +0.19(+1.12%) |
May 20, 2021 | 15.45 | 16.94 | 15.17 | 16.92 | 134,294 | +1.96(+13.10%) |
May 19, 2021 | 15.25 | 15.85 | 14.91 | 14.96 | 95,004 | -0.30(-1.97%) |
May 18, 2021 | 14.84 | 15.40 | 14.84 | 15.26 | 113,027 | +0.60(+4.09%) |
May 17, 2021 | 14.14 | 14.79 | 13.70 | 14.66 | 55,792 | +0.61(+4.34%) |
May 14, 2021 | 14.38 | 14.69 | 13.89 | 14.05 | 122,182 | -0.13(-0.92%) |
May 13, 2021 | 16.10 | 16.59 | 13.94 | 14.18 | 208,529 | -1.69(-10.65%) |
May 12, 2021 | 16.17 | 17.21 | 15.78 | 15.87 | 64,126 | -0.69(-4.17%) |
May 11, 2021 | 16.03 | 17.72 | 15.50 | 16.56 | 75,867 | +0.33(+2.03%) |
May 10, 2021 | 17.35 | 17.35 | 16.03 | 16.23 | 75,269 | -1.20(-6.88%) |
May 07, 2021 | 17.12 | 17.45 | 16.29 | 17.43 | 73,345 | +0.38(+2.23%) |
May 06, 2021 | 17.68 | 17.75 | 16.85 | 17.05 | 85,377 | -0.76(-4.27%) |
May 05, 2021 | 18.07 | 18.09 | 17.55 | 17.81 | 61,748 | -0.21(-1.17%) |
May 04, 2021 | 18.18 | 18.34 | 17.74 | 18.02 | 126,525 | -0.28(-1.53%) |
May 03, 2021 | 18.58 | 18.68 | 18.14 | 18.30 | 68,281 | -0.22(-1.19%) |
Apr 30, 2021 | 18.17 | 18.78 | 18.04 | 18.52 | 97,900 | +0.16(+0.87%) |
Apr 29, 2021 | 18.68 | 18.97 | 18.05 | 18.36 | 70,935 | -0.33(-1.77%) |
Apr 28, 2021 | 17.96 | 19.60 | 17.58 | 18.69 | 76,699 | +0.66(+3.66%) |
Apr 27, 2021 | 17.61 | 18.07 | 17.27 | 18.03 | 48,773 | +0.42(+2.39%) |
Apr 26, 2021 | 16.59 | 17.65 | 16.59 | 17.61 | 38,721 | +1.03(+6.21%) |
Apr 23, 2021 | 17.04 | 17.41 | 16.57 | 16.58 | 45,500 | -0.35(-2.07%) |
Apr 22, 2021 | 17.28 | 18.15 | 16.91 | 16.93 | 85,366 | -0.34(-1.97%) |
Apr 21, 2021 | 16.48 | 17.39 | 16.21 | 17.27 | 39,639 | +0.76(+4.60%) |
Apr 20, 2021 | 16.41 | 16.56 | 16.10 | 16.51 | 41,354 | +0.06(+0.36%) |
Apr 19, 2021 | 16.61 | 16.73 | 16.10 | 16.45 | 74,906 | +0.06(+0.37%) |
Apr 16, 2021 | 17.03 | 17.03 | 16.12 | 16.39 | 50,300 | -0.40(-2.38%) |
Apr 15, 2021 | 16.70 | 17.53 | 16.33 | 16.79 | 43,050 | +0.18(+1.08%) |
Apr 14, 2021 | 16.82 | 17.40 | 16.45 | 16.61 | 37,370 | +0.16(+0.97%) |
Apr 13, 2021 | 16.45 | 16.82 | 16.22 | 16.45 | 63,196 | +0.14(+0.86%) |
Apr 12, 2021 | 16.68 | 16.81 | 16.21 | 16.31 | 67,752 | -0.44(-2.63%) |
Apr 09, 2021 | 17.01 | 17.17 | 16.15 | 16.75 | 94,200 | -0.16(-0.95%) |
Apr 08, 2021 | 16.66 | 16.97 | 16.10 | 16.91 | 91,777 | +0.55(+3.36%) |
Apr 07, 2021 | 17.22 | 17.22 | 16.10 | 16.36 | 160,849 | -0.62(-3.65%) |
Apr 06, 2021 | 17.71 | 17.74 | 16.88 | 16.98 | 60,590 | -0.47(-2.69%) |
Apr 05, 2021 | 18.50 | 18.50 | 17.20 | 17.45 | 75,147 | -0.76(-4.17%) |