Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.50 | 14.74 | 14.41 | 14.41 | 1,747 | -0.18(-1.23%) |
Jun 29, 2021 | 14.44 | 14.59 | 14.28 | 14.59 | 1,763 | -0.03(-0.21%) |
Jun 28, 2021 | 13.97 | 14.74 | 13.97 | 14.62 | 3,565 | +0.13(+0.93%) |
Jun 25, 2021 | 14.59 | 14.60 | 14.33 | 14.48 | 3,132 | -0.01(-0.03%) |
Jun 24, 2021 | 14.49 | 14.50 | 14.49 | 14.49 | 3,462 | +0.21(+1.47%) |
Jun 23, 2021 | 14.28 | 14.28 | 14.28 | 14.28 | 1,045 | -0.21(-1.45%) |
Jun 22, 2021 | 14.53 | 14.53 | 14.17 | 14.49 | 1,600 | -0.02(-0.14%) |
Jun 21, 2021 | 14.08 | 14.51 | 14.08 | 14.51 | 5,819 | -0.44(-2.94%) |
Jun 18, 2021 | 15.00 | 15.00 | 14.95 | 14.95 | 527 | +0.25(+1.70%) |
Jun 17, 2021 | 14.50 | 14.70 | 14.50 | 14.70 | 1,949 | -0.13(-0.88%) |
Jun 16, 2021 | 14.86 | 14.86 | 14.83 | 14.83 | 13,019 | -0.17(-1.13%) |
Jun 15, 2021 | 15.27 | 15.27 | 14.96 | 15.00 | 7,052 | -0.19(-1.25%) |
Jun 14, 2021 | 15.26 | 15.29 | 14.96 | 15.19 | 2,221 | -0.30(-1.97%) |
Jun 11, 2021 | 15.55 | 15.55 | 15.49 | 15.49 | 1,283 | +0.19(+1.27%) |
Jun 10, 2021 | 15.35 | 15.35 | 15.00 | 15.30 | 2,451 | -0.14(-0.91%) |
Jun 09, 2021 | 15.44 | 15.44 | 15.44 | 15.44 | 271 | -0.05(-0.32%) |
Jun 08, 2021 | 15.33 | 15.50 | 15.33 | 15.49 | 1,633 | +0.25(+1.64%) |
Jun 07, 2021 | 14.90 | 15.43 | 14.85 | 15.24 | 4,092 | +0.20(+1.33%) |
Jun 04, 2021 | 14.79 | 15.04 | 14.70 | 15.04 | 2,655 | -0.27(-1.76%) |
Jun 03, 2021 | 15.45 | 15.45 | 15.16 | 15.31 | 10,086 | -0.24(-1.58%) |
Jun 02, 2021 | 15.65 | 15.65 | 15.27 | 15.55 | 2,185 | -0.45(-2.78%) |
Jun 01, 2021 | 16.23 | 16.47 | 16.00 | 16.00 | 1,734 | -0.11(-0.68%) |
May 28, 2021 | 15.96 | 16.44 | 15.96 | 16.11 | 63,782 | +0.17(+1.07%) |
May 27, 2021 | 16.05 | 16.05 | 15.68 | 15.94 | 4,864 | +0.86(+5.70%) |
May 26, 2021 | 15.08 | 15.08 | 15.08 | 15.08 | 266 | -0.21(-1.37%) |
May 25, 2021 | 15.00 | 15.29 | 15.00 | 15.29 | 170,691 | +0.44(+2.96%) |
May 24, 2021 | 15.11 | 15.11 | 14.78 | 14.85 | 112,673 | -0.27(-1.79%) |
May 21, 2021 | 15.60 | 15.60 | 15.12 | 15.12 | 323 | +0.02(+0.12%) |
May 20, 2021 | 15.10 | 15.10 | 15.10 | 15.10 | 794 | -0.14(-0.91%) |
May 19, 2021 | 15.56 | 15.56 | 15.01 | 15.24 | 6,211 | +0.24(+1.60%) |
May 18, 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 282 | -0.21(-1.38%) |
May 17, 2021 | 15.63 | 15.63 | 14.91 | 15.21 | 1,328 | -0.07(-0.46%) |
May 14, 2021 | 15.01 | 15.59 | 15.01 | 15.28 | 8,908 | +0.28(+1.87%) |
May 13, 2021 | 15.01 | 15.17 | 15.00 | 15.00 | 3,996 | -0.59(-3.78%) |
May 12, 2021 | 15.60 | 15.79 | 15.59 | 15.59 | 1,253 | -0.41(-2.56%) |
May 11, 2021 | 16.14 | 16.14 | 15.50 | 16.00 | 2,361 | -0.14(-0.87%) |
May 10, 2021 | 16.00 | 16.14 | 16.00 | 16.14 | 4,224 | +0.33(+2.09%) |
May 06, 2021 | 15.81 | 15.81 | 15.81 | 98 | -0.61(-3.71%) | |
May 05, 2021 | 16.42 | 16.42 | 16.42 | 16.42 | 683 | -0.05(-0.30%) |
May 04, 2021 | 16.20 | 16.47 | 15.80 | 16.47 | 1,924 | +0.44(+2.74%) |
May 03, 2021 | 15.84 | 16.44 | 15.84 | 16.03 | 4,990 | -0.44(-2.67%) |
Apr 30, 2021 | 16.14 | 16.47 | 16.14 | 16.47 | 1,000 | +0.52(+3.26%) |
Apr 29, 2021 | 16.47 | 16.47 | 15.95 | 15.95 | 1,484 | -0.14(-0.90%) |
Apr 28, 2021 | 16.16 | 16.29 | 16.09 | 16.09 | 1,280 | +0.08(+0.53%) |
Apr 27, 2021 | 15.99 | 16.25 | 15.99 | 16.01 | 5,551 | -0.35(-2.14%) |
Apr 26, 2021 | 16.51 | 16.70 | 16.36 | 16.36 | 2,300 | +0.07(+0.46%) |
Apr 23, 2021 | 15.96 | 16.29 | 15.96 | 16.29 | 2,500 | -0.02(-0.14%) |
Apr 22, 2021 | 16.33 | 16.45 | 16.22 | 16.31 | 1,060 | -0.27(-1.64%) |
Apr 21, 2021 | 16.14 | 16.58 | 16.14 | 16.58 | 4,289 | +0.28(+1.72%) |
Apr 20, 2021 | 16.51 | 16.51 | 16.20 | 16.30 | 6,847 | -0.22(-1.33%) |
Apr 19, 2021 | 16.77 | 16.77 | 16.52 | 16.52 | 1,573 | +0.00(+0.00%) |
Apr 16, 2021 | 16.50 | 16.76 | 16.50 | 16.52 | 4,400 | -0.40(-2.36%) |
Apr 15, 2021 | 16.71 | 16.92 | 16.55 | 16.92 | 1,704 | -0.47(-2.70%) |
Apr 14, 2021 | 17.21 | 17.39 | 17.21 | 17.39 | 1,488 | +0.38(+2.23%) |
Apr 13, 2021 | 16.38 | 17.39 | 16.38 | 17.01 | 3,831 | -0.08(-0.47%) |
Apr 12, 2021 | 17.50 | 17.50 | 16.47 | 17.09 | 3,928 | -11.41(-40.04%) |
Apr 09, 2021 | 28.50 | 34.97 | 28.50 | 28.50 | 2,500 | -6.27(-18.04%) |
Apr 08, 2021 | 34.00 | 34.77 | 34.00 | 34.77 | 2,547 | +0.84(+2.48%) |
Apr 07, 2021 | 34.00 | 34.00 | 33.00 | 33.93 | 2,026 | +1.67(+5.19%) |
Apr 06, 2021 | 28.51 | 33.00 | 28.01 | 32.26 | 5,282 | -1.11(-3.33%) |
Apr 05, 2021 | 20.77 | 34.19 | 20.77 | 33.37 | 2,310 | +0.37(+1.12%) |