Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.58 | 17.72 | 16.41 | 17.49 | 480,313 | +1.04(+6.32%) |
Jun 29, 2021 | 16.27 | 16.86 | 16.27 | 16.45 | 386,001 | -0.33(-1.97%) |
Jun 28, 2021 | 17.79 | 18.25 | 16.34 | 16.78 | 737,853 | -0.98(-5.52%) |
Jun 25, 2021 | 19.62 | 19.66 | 17.70 | 17.76 | 2,182,486 | -1.54(-7.98%) |
Jun 24, 2021 | 18.99 | 19.83 | 18.68 | 19.30 | 492,847 | +0.49(+2.60%) |
Jun 23, 2021 | 18.43 | 19.35 | 18.10 | 18.81 | 581,298 | +0.73(+4.04%) |
Jun 22, 2021 | 18.16 | 18.35 | 17.44 | 18.08 | 449,229 | -0.38(-2.06%) |
Jun 21, 2021 | 18.35 | 19.45 | 17.90 | 18.46 | 1,184,386 | -0.27(-1.44%) |
Jun 18, 2021 | 17.99 | 18.84 | 17.68 | 18.73 | 1,223,255 | +0.79(+4.40%) |
Jun 17, 2021 | 17.81 | 18.58 | 16.18 | 17.94 | 2,085,788 | -1.04(-5.48%) |
Jun 16, 2021 | 18.76 | 19.36 | 18.25 | 18.98 | 740,291 | +0.30(+1.61%) |
Jun 15, 2021 | 17.96 | 18.96 | 17.58 | 18.68 | 725,982 | +0.75(+4.18%) |
Jun 14, 2021 | 17.61 | 18.37 | 17.35 | 17.93 | 448,653 | -0.19(-1.05%) |
Jun 11, 2021 | 19.34 | 19.45 | 17.94 | 18.12 | 512,988 | -1.26(-6.50%) |
Jun 10, 2021 | 17.91 | 20.26 | 17.91 | 19.38 | 1,037,942 | +1.38(+7.67%) |
Jun 09, 2021 | 18.33 | 18.66 | 17.93 | 18.00 | 346,030 | -0.26(-1.42%) |
Jun 08, 2021 | 18.40 | 18.58 | 17.76 | 18.26 | 388,025 | -0.30(-1.62%) |
Jun 07, 2021 | 16.76 | 18.92 | 16.70 | 18.56 | 917,614 | +1.75(+10.41%) |
Jun 04, 2021 | 16.42 | 17.49 | 16.42 | 16.81 | 461,858 | +0.74(+4.60%) |
Jun 03, 2021 | 16.70 | 16.86 | 15.65 | 16.07 | 575,668 | -1.19(-6.89%) |
Jun 02, 2021 | 17.13 | 17.28 | 16.73 | 17.26 | 319,897 | +0.26(+1.53%) |
Jun 01, 2021 | 17.40 | 17.40 | 16.61 | 17.00 | 548,846 | -0.04(-0.23%) |
May 28, 2021 | 16.21 | 17.15 | 16.21 | 17.04 | 592,236 | +0.60(+3.65%) |
May 27, 2021 | 16.25 | 16.42 | 15.62 | 16.44 | 671,933 | +0.56(+3.53%) |
May 26, 2021 | 16.65 | 17.00 | 15.42 | 15.88 | 621,051 | -0.57(-3.47%) |
May 25, 2021 | 15.97 | 16.82 | 15.52 | 16.45 | 732,959 | +0.21(+1.29%) |
May 24, 2021 | 16.12 | 16.50 | 15.37 | 16.24 | 632,807 | +0.05(+0.31%) |
May 21, 2021 | 15.58 | 16.22 | 15.29 | 16.19 | 829,727 | +0.85(+5.54%) |
May 20, 2021 | 13.76 | 15.41 | 13.72 | 15.34 | 862,893 | +1.39(+9.96%) |
May 19, 2021 | 13.84 | 14.38 | 13.50 | 13.95 | 553,249 | -0.03(-0.21%) |
May 18, 2021 | 14.17 | 14.67 | 13.53 | 13.98 | 578,027 | -0.16(-1.13%) |
May 17, 2021 | 12.32 | 14.21 | 12.32 | 14.14 | 942,509 | +1.97(+16.19%) |
May 14, 2021 | 11.74 | 12.21 | 11.58 | 12.17 | 327,884 | +0.77(+6.75%) |
May 13, 2021 | 11.85 | 12.14 | 11.21 | 11.40 | 537,365 | -0.67(-5.55%) |
May 12, 2021 | 12.44 | 12.99 | 11.75 | 12.07 | 677,435 | -0.45(-3.59%) |
May 11, 2021 | 11.30 | 12.57 | 11.21 | 12.52 | 513,051 | +0.90(+7.75%) |
May 10, 2021 | 12.20 | 13.19 | 11.41 | 11.62 | 1,080,845 | -0.19(-1.61%) |
May 07, 2021 | 11.82 | 11.92 | 11.12 | 11.81 | 687,001 | +0.32(+2.79%) |
May 06, 2021 | 11.70 | 11.92 | 11.37 | 11.49 | 582,710 | +0.16(+1.41%) |
May 05, 2021 | 11.42 | 11.45 | 10.93 | 11.33 | 247,246 | +0.01(+0.09%) |
May 04, 2021 | 11.74 | 11.94 | 11.05 | 11.32 | 608,275 | -0.42(-3.58%) |
May 03, 2021 | 11.99 | 12.07 | 11.52 | 11.74 | 513,730 | +0.26(+2.26%) |
Apr 30, 2021 | 11.39 | 11.80 | 11.38 | 11.48 | 843,100 | -0.04(-0.35%) |
Apr 29, 2021 | 11.91 | 12.02 | 11.05 | 11.52 | 457,318 | -0.45(-3.76%) |
Apr 28, 2021 | 10.80 | 12.14 | 10.75 | 11.97 | 533,817 | +0.99(+9.02%) |
Apr 27, 2021 | 11.19 | 11.59 | 10.90 | 10.98 | 501,613 | -0.20(-1.79%) |
Apr 26, 2021 | 10.53 | 11.38 | 10.47 | 11.18 | 586,337 | +0.79(+7.60%) |
Apr 23, 2021 | 10.00 | 10.55 | 9.870 | 10.39 | 478,600 | +0.53(+5.38%) |
Apr 22, 2021 | 9.930 | 10.13 | 9.731 | 9.860 | 378,726 | -0.12(-1.20%) |
Apr 21, 2021 | 9.350 | 10.000 | 9.320 | 9.980 | 640,270 | +0.63(+6.74%) |
Apr 20, 2021 | 9.320 | 9.860 | 9.310 | 9.350 | 500,184 | +0.03(+0.32%) |
Apr 19, 2021 | 10.55 | 10.56 | 9.260 | 9.320 | 1,159,250 | -1.01(-9.78%) |
Apr 16, 2021 | 11.36 | 11.43 | 10.30 | 10.33 | 735,600 | -0.86(-7.69%) |
Apr 15, 2021 | 10.60 | 12.29 | 10.45 | 11.19 | 1,809,085 | +0.81(+7.80%) |
Apr 14, 2021 | 10.26 | 10.63 | 10.24 | 10.38 | 305,897 | +0.21(+2.06%) |
Apr 13, 2021 | 9.920 | 10.33 | 9.820 | 10.17 | 351,301 | +0.47(+4.85%) |
Apr 12, 2021 | 10.25 | 10.38 | 9.520 | 9.700 | 440,287 | -0.53(-5.18%) |
Apr 09, 2021 | 10.32 | 10.38 | 10.07 | 10.23 | 187,900 | -0.27(-2.57%) |
Apr 08, 2021 | 10.82 | 11.06 | 10.41 | 10.50 | 425,458 | +0.13(+1.25%) |
Apr 07, 2021 | 10.55 | 10.71 | 10.30 | 10.37 | 349,887 | -0.26(-2.45%) |
Apr 06, 2021 | 10.42 | 11.37 | 10.35 | 10.63 | 837,509 | +0.35(+3.40%) |
Apr 05, 2021 | 10.74 | 10.74 | 9.960 | 10.28 | 426,744 | -0.21(-2.00%) |