Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.80 | 15.12 | 14.60 | 14.72 | 26,765 | -0.24(-1.60%) |
Jul 29, 2021 | 15.12 | 15.28 | 14.80 | 14.96 | 26,062 | -0.32(-2.09%) |
Jul 28, 2021 | 15.28 | 15.52 | 14.80 | 15.28 | 39,979 | +0.48(+3.24%) |
Jul 27, 2021 | 15.12 | 15.44 | 14.40 | 14.80 | 35,225 | -0.32(-2.12%) |
Jul 26, 2021 | 15.44 | 15.92 | 15.04 | 15.12 | 50,905 | -0.40(-2.58%) |
Jul 23, 2021 | 16.00 | 16.20 | 15.28 | 15.52 | 60,056 | -0.48(-3.00%) |
Jul 22, 2021 | 16.64 | 16.72 | 15.84 | 16.00 | 85,082 | -0.48(-2.91%) |
Jul 21, 2021 | 16.16 | 16.72 | 16.16 | 16.48 | 72,994 | +0.32(+1.98%) |
Jul 20, 2021 | 15.60 | 16.24 | 15.36 | 16.16 | 67,791 | +0.40(+2.54%) |
Jul 19, 2021 | 15.76 | 16.08 | 15.28 | 15.76 | 43,358 | +0.32(+2.07%) |
Jul 16, 2021 | 16.48 | 16.48 | 15.44 | 15.44 | 57,473 | -0.72(-4.46%) |
Jul 15, 2021 | 16.08 | 16.56 | 15.60 | 16.16 | 66,749 | +0.08(+0.50%) |
Jul 14, 2021 | 16.80 | 16.80 | 16.00 | 16.08 | 49,233 | -0.48(-2.90%) |
Jul 13, 2021 | 17.76 | 17.92 | 16.48 | 16.56 | 99,121 | -1.12(-6.33%) |
Jul 12, 2021 | 18.00 | 18.24 | 17.44 | 17.68 | 46,374 | -0.32(-1.78%) |
Jul 09, 2021 | 18.32 | 18.32 | 17.84 | 18.00 | 42,287 | +0.00(+0.00%) |
Jul 08, 2021 | 18.16 | 18.24 | 17.56 | 18.00 | 58,170 | -0.48(-2.60%) |
Jul 07, 2021 | 18.80 | 18.80 | 17.92 | 18.48 | 72,840 | -0.08(-0.43%) |
Jul 06, 2021 | 18.80 | 18.80 | 17.84 | 18.56 | 88,730 | +0.00(+0.00%) |
Jul 02, 2021 | 19.04 | 19.04 | 18.00 | 18.56 | 40,715 | -0.16(-0.85%) |
Jul 01, 2021 | 18.80 | 19.12 | 18.24 | 18.72 | 139,247 | +0.16(+0.86%) |
Jun 30, 2021 | 18.72 | 19.28 | 18.40 | 18.56 | 60,506 | -0.40(-2.11%) |
Jun 29, 2021 | 19.60 | 19.60 | 18.56 | 18.96 | 87,466 | -0.32(-1.66%) |
Jun 28, 2021 | 20.16 | 20.32 | 19.28 | 19.28 | 43,105 | -0.48(-2.43%) |
Jun 25, 2021 | 19.68 | 20.64 | 19.68 | 19.76 | 712,325 | -0.08(-0.40%) |
Jun 24, 2021 | 20.00 | 20.08 | 19.60 | 19.84 | 59,091 | +0.16(+0.81%) |
Jun 23, 2021 | 19.60 | 20.00 | 19.20 | 19.68 | 66,342 | +0.00(+0.00%) |
Jun 22, 2021 | 20.32 | 20.72 | 18.80 | 19.68 | 99,068 | -0.64(-3.15%) |
Jun 21, 2021 | 20.96 | 21.04 | 20.00 | 20.32 | 52,327 | -0.72(-3.42%) |
Jun 18, 2021 | 21.68 | 21.92 | 20.60 | 21.04 | 58,501 | -0.40(-1.87%) |
Jun 17, 2021 | 22.40 | 22.40 | 21.08 | 21.44 | 65,306 | -0.96(-4.29%) |
Jun 16, 2021 | 22.48 | 22.56 | 21.76 | 22.40 | 39,914 | +0.00(+0.00%) |
Jun 15, 2021 | 23.68 | 23.68 | 22.32 | 22.40 | 55,110 | -1.28(-5.41%) |
Jun 14, 2021 | 23.12 | 23.92 | 22.84 | 23.68 | 44,011 | +0.48(+2.07%) |
Jun 11, 2021 | 24.88 | 24.88 | 23.12 | 23.20 | 74,790 | -1.36(-5.54%) |
Jun 10, 2021 | 24.24 | 25.04 | 23.84 | 24.56 | 43,052 | +0.64(+2.68%) |
Jun 09, 2021 | 24.40 | 25.12 | 23.84 | 23.92 | 41,335 | -0.40(-1.64%) |
Jun 08, 2021 | 24.16 | 24.96 | 23.84 | 24.32 | 50,181 | +0.08(+0.33%) |
Jun 07, 2021 | 22.88 | 24.32 | 22.88 | 24.24 | 62,033 | +1.04(+4.48%) |
Jun 04, 2021 | 23.20 | 24.00 | 23.12 | 23.20 | 36,615 | -0.16(-0.68%) |
Jun 03, 2021 | 23.28 | 23.72 | 23.02 | 23.36 | 37,551 | -0.24(-1.02%) |
Jun 02, 2021 | 23.84 | 23.84 | 23.04 | 23.60 | 59,402 | -0.16(-0.67%) |
Jun 01, 2021 | 23.60 | 24.00 | 22.72 | 23.76 | 59,108 | +0.16(+0.68%) |
May 28, 2021 | 23.68 | 24.72 | 23.44 | 23.60 | 50,595 | -0.08(-0.34%) |
May 27, 2021 | 24.00 | 24.56 | 23.68 | 23.68 | 82,098 | -0.72(-2.95%) |
May 26, 2021 | 23.36 | 25.12 | 22.96 | 24.40 | 77,019 | +0.88(+3.74%) |
May 25, 2021 | 24.32 | 24.80 | 23.52 | 23.52 | 44,505 | -0.72(-2.97%) |
May 24, 2021 | 24.48 | 24.80 | 23.28 | 24.24 | 119,543 | -0.64(-2.57%) |
May 21, 2021 | 25.92 | 25.92 | 24.80 | 24.88 | 60,666 | -0.48(-1.89%) |
May 20, 2021 | 24.96 | 26.16 | 24.48 | 25.36 | 80,323 | +0.00(+0.00%) |
May 19, 2021 | 27.12 | 27.22 | 24.56 | 25.36 | 191,572 | -2.72(-9.69%) |
May 18, 2021 | 26.88 | 28.28 | 25.12 | 28.08 | 272,942 | +1.44(+5.41%) |
May 17, 2021 | 23.60 | 26.96 | 23.36 | 26.64 | 269,922 | +3.20(+13.65%) |
May 14, 2021 | 21.60 | 23.84 | 20.88 | 23.44 | 395,216 | +1.92(+8.92%) |
May 13, 2021 | 20.48 | 22.00 | 19.52 | 21.52 | 494,212 | +0.88(+4.26%) |
May 12, 2021 | 20.96 | 23.92 | 20.16 | 20.64 | 7,143,460 | +2.80(+15.70%) |
May 11, 2021 | 17.76 | 18.48 | 17.20 | 17.84 | 792,946 | -0.40(-2.19%) |
May 10, 2021 | 18.32 | 18.76 | 17.76 | 18.24 | 33,754 | +0.16(+0.88%) |
May 07, 2021 | 18.08 | 18.32 | 17.92 | 18.08 | 22,215 | +0.08(+0.44%) |
May 06, 2021 | 18.80 | 18.80 | 17.92 | 18.00 | 38,378 | -1.04(-5.46%) |
May 05, 2021 | 18.88 | 19.36 | 18.00 | 19.04 | 42,241 | +0.48(+2.59%) |
May 04, 2021 | 19.68 | 19.68 | 18.56 | 18.56 | 37,973 | -1.20(-6.07%) |