Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 13.84 | 14.92 | 13.60 | 14.60 | 650,735 | +0.72(+5.19%) |
Jun 29, 2021 | 14.64 | 14.75 | 13.80 | 13.88 | 559,707 | -0.72(-4.93%) |
Jun 28, 2021 | 14.84 | 14.96 | 14.52 | 14.60 | 406,125 | -0.16(-1.08%) |
Jun 25, 2021 | 15.28 | 15.28 | 14.56 | 14.76 | 330,577 | -0.04(-0.27%) |
Jun 24, 2021 | 14.80 | 15.40 | 14.76 | 14.80 | 300,447 | +0.00(+0.00%) |
Jun 23, 2021 | 14.52 | 15.08 | 14.52 | 14.80 | 237,139 | +0.24(+1.65%) |
Jun 22, 2021 | 15.04 | 15.08 | 14.40 | 14.56 | 261,573 | -0.40(-2.67%) |
Jun 21, 2021 | 15.68 | 15.84 | 14.88 | 14.96 | 447,980 | -1.04(-6.50%) |
Jun 18, 2021 | 16.00 | 16.32 | 15.76 | 16.00 | 370,464 | +0.16(+1.01%) |
Jun 17, 2021 | 16.44 | 16.56 | 15.84 | 15.84 | 369,760 | -0.72(-4.35%) |
Jun 16, 2021 | 16.64 | 17.12 | 16.12 | 16.56 | 371,781 | -1.16(-6.55%) |
Jun 15, 2021 | 18.36 | 18.52 | 17.40 | 17.72 | 236,473 | -0.52(-2.85%) |
Jun 14, 2021 | 17.80 | 18.88 | 17.56 | 18.24 | 347,534 | +0.00(+0.00%) |
Jun 11, 2021 | 16.44 | 18.36 | 15.88 | 18.24 | 1,309,367 | +1.64(+9.88%) |
Jun 10, 2021 | 17.00 | 17.52 | 16.10 | 16.60 | 515,202 | +0.44(+2.72%) |
Jun 09, 2021 | 16.96 | 17.84 | 16.08 | 16.16 | 761,419 | -0.56(-3.35%) |
Jun 08, 2021 | 15.84 | 16.76 | 15.32 | 16.72 | 551,249 | +1.04(+6.63%) |
Jun 07, 2021 | 17.20 | 17.20 | 15.28 | 15.68 | 847,553 | -1.56(-9.05%) |
Jun 04, 2021 | 19.68 | 19.78 | 17.00 | 17.24 | 956,484 | -2.32(-11.86%) |
Jun 03, 2021 | 21.20 | 21.56 | 19.40 | 19.56 | 378,448 | -2.12(-9.78%) |
Jun 02, 2021 | 21.24 | 22.80 | 21.02 | 21.68 | 230,588 | +0.40(+1.88%) |
Jun 01, 2021 | 20.00 | 22.36 | 19.60 | 21.28 | 344,346 | +1.84(+9.47%) |
May 28, 2021 | 19.20 | 20.32 | 19.04 | 19.44 | 137,461 | -0.52(-2.61%) |
May 27, 2021 | 19.88 | 20.64 | 19.24 | 19.96 | 231,920 | +0.16(+0.81%) |
May 26, 2021 | 18.72 | 19.92 | 18.47 | 19.80 | 145,932 | +0.92(+4.87%) |
May 25, 2021 | 18.08 | 19.60 | 17.20 | 18.88 | 327,245 | +1.20(+6.79%) |
May 24, 2021 | 18.60 | 18.80 | 17.24 | 17.68 | 289,402 | -1.16(-6.16%) |
May 21, 2021 | 20.24 | 20.32 | 18.72 | 18.84 | 148,913 | -1.08(-5.42%) |
May 20, 2021 | 19.24 | 20.48 | 19.08 | 19.92 | 108,575 | +0.76(+3.97%) |
May 19, 2021 | 19.24 | 19.48 | 18.64 | 19.16 | 76,916 | -0.48(-2.44%) |
May 18, 2021 | 19.00 | 20.24 | 18.96 | 19.64 | 103,429 | +0.68(+3.59%) |
May 17, 2021 | 19.20 | 19.56 | 18.60 | 18.96 | 93,246 | +0.04(+0.21%) |
May 14, 2021 | 18.12 | 19.08 | 17.68 | 18.92 | 257,755 | +1.72(+10.00%) |
May 13, 2021 | 20.00 | 20.20 | 16.84 | 17.20 | 297,409 | -2.80(-14.00%) |
May 12, 2021 | 21.04 | 21.08 | 19.44 | 20.00 | 249,741 | -1.48(-6.89%) |
May 11, 2021 | 20.04 | 21.60 | 19.28 | 21.48 | 182,667 | +0.92(+4.47%) |
May 10, 2021 | 22.40 | 22.48 | 20.24 | 20.56 | 251,130 | -2.12(-9.35%) |
May 07, 2021 | 22.68 | 23.84 | 22.52 | 22.68 | 106,547 | -0.16(-0.70%) |
May 06, 2021 | 24.00 | 24.27 | 22.40 | 22.84 | 198,243 | -1.12(-4.67%) |
May 05, 2021 | 24.68 | 25.16 | 23.82 | 23.96 | 117,712 | -0.68(-2.76%) |
May 04, 2021 | 24.64 | 24.76 | 23.24 | 24.64 | 194,434 | -0.04(-0.16%) |
May 03, 2021 | 26.08 | 26.28 | 24.60 | 24.68 | 184,430 | -1.60(-6.09%) |
Apr 30, 2021 | 26.60 | 27.19 | 25.72 | 26.28 | 126,000 | -0.56(-2.09%) |
Apr 29, 2021 | 28.80 | 28.84 | 26.56 | 26.84 | 176,382 | -1.92(-6.68%) |
Apr 28, 2021 | 27.60 | 29.28 | 26.84 | 28.76 | 154,721 | +1.20(+4.35%) |
Apr 27, 2021 | 28.52 | 29.00 | 27.44 | 27.56 | 136,157 | -1.16(-4.04%) |
Apr 26, 2021 | 30.00 | 30.00 | 27.64 | 28.72 | 247,430 | -0.44(-1.51%) |
Apr 23, 2021 | 26.84 | 29.76 | 26.84 | 29.16 | 317,825 | +2.48(+9.30%) |
Apr 22, 2021 | 27.40 | 28.36 | 26.52 | 26.68 | 201,966 | -1.00(-3.61%) |
Apr 21, 2021 | 24.88 | 27.72 | 24.52 | 27.68 | 213,945 | +2.76(+11.08%) |
Apr 20, 2021 | 26.36 | 26.68 | 24.24 | 24.92 | 215,131 | -1.12(-4.30%) |
Apr 19, 2021 | 25.40 | 26.24 | 24.88 | 26.04 | 188,711 | +0.92(+3.66%) |
Apr 16, 2021 | 26.04 | 26.24 | 24.80 | 25.12 | 326,850 | -1.16(-4.41%) |
Apr 15, 2021 | 27.20 | 28.32 | 26.00 | 26.28 | 268,721 | -0.28(-1.05%) |
Apr 14, 2021 | 26.56 | 27.52 | 25.96 | 26.56 | 210,507 | +0.60(+2.31%) |
Apr 13, 2021 | 26.52 | 26.76 | 24.80 | 25.96 | 266,353 | -0.36(-1.37%) |
Apr 12, 2021 | 27.76 | 27.88 | 26.04 | 26.32 | 246,469 | -1.52(-5.46%) |
Apr 09, 2021 | 29.48 | 29.60 | 27.28 | 27.84 | 428,450 | -2.36(-7.81%) |
Apr 08, 2021 | 28.80 | 30.36 | 28.12 | 30.20 | 205,198 | +2.04(+7.24%) |
Apr 07, 2021 | 28.72 | 29.20 | 27.64 | 28.16 | 213,892 | -1.48(-4.99%) |
Apr 06, 2021 | 27.56 | 29.72 | 27.28 | 29.64 | 184,787 | +1.72(+6.16%) |
Apr 05, 2021 | 30.60 | 30.76 | 27.24 | 27.92 | 259,302 | -2.04(-6.81%) |