Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.50 | 20.50 | 18.49 | 18.86 | 216,623 | -1.33(-6.57%) |
Jun 29, 2021 | 18.00 | 20.49 | 18.00 | 20.19 | 415,742 | +1.93(+10.56%) |
Jun 28, 2021 | 17.83 | 18.75 | 17.40 | 18.26 | 318,778 | +1.26(+7.41%) |
Jun 25, 2021 | 17.00 | 18.00 | 16.75 | 17.00 | 181,269 | -1.02(-5.66%) |
Jun 24, 2021 | 17.02 | 18.48 | 16.11 | 18.02 | 322,317 | +1.90(+11.79%) |
Jun 23, 2021 | 16.66 | 17.40 | 15.60 | 16.12 | 274,534 | +0.02(+0.12%) |
Jun 22, 2021 | 14.55 | 16.38 | 13.96 | 16.10 | 692,384 | +0.13(+0.81%) |
Jun 21, 2021 | 16.54 | 17.00 | 15.55 | 15.97 | 345,389 | -1.32(-7.63%) |
Jun 18, 2021 | 18.35 | 18.82 | 17.29 | 17.29 | 239,316 | -1.07(-5.81%) |
Jun 17, 2021 | 18.92 | 19.84 | 18.26 | 18.36 | 174,072 | -0.59(-3.14%) |
Jun 16, 2021 | 20.12 | 20.12 | 18.71 | 18.95 | 129,308 | -1.25(-6.19%) |
Jun 15, 2021 | 18.86 | 20.25 | 18.10 | 20.20 | 289,996 | +1.85(+10.09%) |
Jun 14, 2021 | 18.66 | 19.50 | 17.80 | 18.35 | 241,564 | +0.70(+3.94%) |
Jun 11, 2021 | 18.89 | 19.01 | 17.16 | 17.65 | 316,684 | -0.91(-4.88%) |
Jun 10, 2021 | 18.75 | 19.62 | 17.97 | 18.56 | 288,857 | +0.36(+1.98%) |
Jun 09, 2021 | 16.90 | 18.91 | 16.11 | 18.20 | 622,288 | +2.10(+13.04%) |
Jun 08, 2021 | 16.55 | 17.60 | 15.25 | 16.10 | 898,241 | -1.51(-8.59%) |
Jun 07, 2021 | 18.25 | 18.64 | 17.20 | 17.61 | 212,565 | -0.63(-3.44%) |
Jun 04, 2021 | 17.38 | 18.40 | 17.30 | 18.24 | 258,218 | +0.24(+1.34%) |
Jun 03, 2021 | 17.68 | 18.95 | 17.43 | 18.00 | 99,017 | -0.33(-1.81%) |
Jun 02, 2021 | 17.28 | 18.80 | 17.15 | 18.33 | 257,809 | +1.16(+6.75%) |
Jun 01, 2021 | 18.20 | 19.00 | 17.03 | 17.17 | 209,088 | -0.81(-4.51%) |
May 28, 2021 | 18.20 | 18.96 | 17.03 | 17.98 | 293,263 | -1.31(-6.81%) |
May 27, 2021 | 19.00 | 19.96 | 19.00 | 19.29 | 327,618 | +0.39(+2.08%) |
May 26, 2021 | 17.00 | 19.01 | 16.62 | 18.90 | 467,024 | +2.32(+13.99%) |
May 25, 2021 | 16.18 | 17.79 | 15.74 | 16.58 | 467,920 | -1.41(-7.84%) |
May 24, 2021 | 15.95 | 18.10 | 15.80 | 17.99 | 549,546 | +2.65(+17.28%) |
May 21, 2021 | 19.10 | 23.00 | 15.04 | 15.34 | 878,553 | -3.07(-16.70%) |
May 20, 2021 | 19.86 | 20.43 | 17.86 | 18.41 | 347,243 | -0.67(-3.49%) |
May 19, 2021 | 16.51 | 19.98 | 15.00 | 19.08 | 832,200 | -1.25(-6.15%) |
May 18, 2021 | 26.40 | 26.40 | 20.33 | 20.33 | 293,907 | -2.42(-10.64%) |
May 17, 2021 | 22.40 | 23.89 | 21.02 | 22.75 | 420,738 | -1.75(-7.14%) |
May 14, 2021 | 24.00 | 24.50 | 22.00 | 24.50 | 335,447 | +3.55(+16.93%) |
May 13, 2021 | 23.49 | 24.00 | 19.43 | 20.95 | 876,649 | -3.05(-12.69%) |
May 12, 2021 | 26.00 | 27.49 | 23.45 | 24.00 | 330,985 | -2.05(-7.86%) |
May 11, 2021 | 25.64 | 27.75 | 24.51 | 26.05 | 291,809 | -0.54(-2.04%) |
May 10, 2021 | 27.80 | 28.50 | 26.59 | 26.59 | 255,600 | -0.41(-1.51%) |
May 07, 2021 | 30.00 | 30.00 | 26.25 | 27.00 | 261,695 | +0.25(+0.93%) |
May 06, 2021 | 29.50 | 29.75 | 26.06 | 26.75 | 304,827 | -1.82(-6.36%) |
May 05, 2021 | 30.30 | 30.30 | 28.05 | 28.57 | 220,842 | +0.81(+2.91%) |
May 04, 2021 | 29.00 | 29.00 | 26.43 | 27.76 | 345,677 | -1.41(-4.83%) |
May 03, 2021 | 30.00 | 31.11 | 27.82 | 29.17 | 253,131 | +0.62(+2.17%) |
Apr 30, 2021 | 26.49 | 28.63 | 26.00 | 28.55 | 240,600 | +2.07(+7.82%) |
Apr 29, 2021 | 28.40 | 28.49 | 25.61 | 26.48 | 250,385 | -1.82(-6.45%) |
Apr 28, 2021 | 28.67 | 29.75 | 27.65 | 28.30 | 87,722 | -0.20(-0.69%) |
Apr 27, 2021 | 28.21 | 28.74 | 26.20 | 28.50 | 259,601 | +1.25(+4.59%) |
Apr 26, 2021 | 27.50 | 28.49 | 27.00 | 27.25 | 292,882 | +0.25(+0.93%) |
Apr 23, 2021 | 23.40 | 27.00 | 22.64 | 27.00 | 476,000 | +1.90(+7.58%) |
Apr 22, 2021 | 27.00 | 28.52 | 24.60 | 25.10 | 545,406 | -2.90(-10.37%) |
Apr 21, 2021 | 28.50 | 30.03 | 26.94 | 28.00 | 476,909 | -1.75(-5.88%) |
Apr 20, 2021 | 28.41 | 29.81 | 24.76 | 29.75 | 480,455 | +2.36(+8.63%) |
Apr 19, 2021 | 25.18 | 28.45 | 24.49 | 27.39 | 557,435 | +0.23(+0.86%) |
Apr 16, 2021 | 25.75 | 28.89 | 23.06 | 27.15 | 991,400 | +1.68(+6.58%) |
Apr 15, 2021 | 29.91 | 34.00 | 25.15 | 25.48 | 821,488 | -3.02(-10.60%) |
Apr 14, 2021 | 35.83 | 38.00 | 28.00 | 28.50 | 1,556,677 | -5.30(-15.69%) |
Apr 13, 2021 | 33.40 | 37.03 | 32.52 | 33.80 | 829,769 | +2.33(+7.40%) |
Apr 12, 2021 | 27.10 | 31.95 | 27.00 | 31.47 | 772,338 | +5.26(+20.08%) |
Apr 09, 2021 | 24.50 | 26.52 | 23.53 | 26.21 | 317,300 | +2.43(+10.22%) |
Apr 08, 2021 | 21.84 | 24.55 | 21.68 | 23.78 | 369,504 | +3.09(+14.95%) |
Apr 07, 2021 | 24.10 | 25.35 | 20.50 | 20.69 | 553,119 | -4.00(-16.20%) |
Apr 06, 2021 | 24.13 | 25.77 | 23.75 | 24.69 | 519,043 | +1.17(+4.97%) |
Apr 05, 2021 | 20.25 | 24.65 | 20.16 | 23.52 | 364,030 | +3.41(+16.94%) |