Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.30 | 10.52 | 10.03 | 10.24 | 788,333 | -0.16(-1.54%) |
Jun 29, 2021 | 10.70 | 10.76 | 10.27 | 10.40 | 1,018,326 | -0.25(-2.35%) |
Jun 28, 2021 | 10.82 | 11.10 | 10.59 | 10.65 | 1,010,579 | -0.19(-1.75%) |
Jun 25, 2021 | 11.21 | 11.21 | 10.68 | 10.84 | 4,022,896 | -0.15(-1.36%) |
Jun 24, 2021 | 10.77 | 11.35 | 10.71 | 10.99 | 2,208,686 | +0.38(+3.58%) |
Jun 23, 2021 | 10.45 | 10.84 | 10.25 | 10.61 | 2,023,401 | +0.27(+2.61%) |
Jun 22, 2021 | 10.97 | 11.06 | 10.25 | 10.34 | 2,743,184 | -0.41(-3.81%) |
Jun 21, 2021 | 11.26 | 11.69 | 10.53 | 10.75 | 7,455,766 | -0.40(-3.59%) |
Jun 18, 2021 | 10.47 | 11.74 | 9.700 | 11.15 | 30,119,396 | -7.09(-38.87%) |
Jun 17, 2021 | 18.57 | 19.01 | 17.93 | 18.24 | 1,476,386 | -0.31(-1.67%) |
Jun 16, 2021 | 18.98 | 19.46 | 18.46 | 18.55 | 394,975 | -0.18(-0.96%) |
Jun 15, 2021 | 19.49 | 19.64 | 18.55 | 18.73 | 225,761 | -0.67(-3.45%) |
Jun 14, 2021 | 19.80 | 20.11 | 19.27 | 19.40 | 181,259 | -0.30(-1.52%) |
Jun 11, 2021 | 20.00 | 20.19 | 19.41 | 19.70 | 224,436 | -0.16(-0.81%) |
Jun 10, 2021 | 20.24 | 20.50 | 19.73 | 19.86 | 311,969 | -0.14(-0.70%) |
Jun 09, 2021 | 20.64 | 20.86 | 19.75 | 20.00 | 259,728 | -0.41(-2.01%) |
Jun 08, 2021 | 20.86 | 21.98 | 19.93 | 20.41 | 814,995 | -0.46(-2.20%) |
Jun 07, 2021 | 20.13 | 23.64 | 19.55 | 20.87 | 2,945,685 | +0.87(+4.35%) |
Jun 04, 2021 | 18.88 | 20.05 | 18.87 | 20.00 | 532,502 | +1.27(+6.78%) |
Jun 03, 2021 | 18.50 | 18.90 | 17.76 | 18.73 | 245,333 | +0.23(+1.24%) |
Jun 02, 2021 | 18.89 | 19.55 | 18.46 | 18.50 | 598,427 | -0.36(-1.91%) |
Jun 01, 2021 | 19.95 | 20.04 | 18.55 | 18.86 | 203,668 | -1.08(-5.42%) |
May 28, 2021 | 19.44 | 20.17 | 19.44 | 19.94 | 554,221 | +0.65(+3.37%) |
May 27, 2021 | 18.36 | 19.75 | 18.36 | 19.29 | 417,387 | +1.05(+5.76%) |
May 26, 2021 | 18.15 | 18.70 | 17.94 | 18.24 | 390,773 | +0.24(+1.33%) |
May 25, 2021 | 18.66 | 19.00 | 17.86 | 18.00 | 421,701 | -0.62(-3.33%) |
May 24, 2021 | 19.30 | 19.52 | 18.59 | 18.62 | 206,016 | -0.73(-3.77%) |
May 21, 2021 | 18.66 | 19.50 | 18.66 | 19.35 | 412,859 | +0.80(+4.31%) |
May 20, 2021 | 18.32 | 18.74 | 17.64 | 18.55 | 247,570 | +0.39(+2.15%) |
May 19, 2021 | 18.61 | 19.47 | 18.04 | 18.16 | 283,140 | -0.67(-3.56%) |
May 18, 2021 | 19.53 | 19.77 | 18.63 | 18.83 | 252,600 | -0.52(-2.69%) |
May 17, 2021 | 18.09 | 19.35 | 17.86 | 19.35 | 248,163 | +1.26(+6.97%) |
May 14, 2021 | 18.22 | 19.00 | 17.77 | 18.09 | 229,570 | +0.01(+0.06%) |
May 13, 2021 | 18.17 | 18.44 | 17.66 | 18.08 | 116,739 | +0.08(+0.44%) |
May 12, 2021 | 17.53 | 18.25 | 17.53 | 18.00 | 155,480 | +0.33(+1.87%) |
May 11, 2021 | 18.05 | 18.45 | 17.62 | 17.67 | 164,642 | -0.90(-4.85%) |
May 10, 2021 | 18.57 | 19.12 | 18.10 | 18.57 | 90,275 | +0.09(+0.49%) |
May 07, 2021 | 18.19 | 18.98 | 17.75 | 18.48 | 109,996 | +0.43(+2.38%) |
May 06, 2021 | 17.63 | 18.08 | 17.03 | 18.05 | 140,468 | +0.31(+1.75%) |
May 05, 2021 | 18.63 | 18.90 | 17.68 | 17.74 | 158,317 | -0.90(-4.83%) |
May 04, 2021 | 20.28 | 20.29 | 18.47 | 18.64 | 291,391 | -1.91(-9.29%) |
May 03, 2021 | 19.47 | 21.00 | 19.45 | 20.55 | 298,158 | +0.87(+4.42%) |
Apr 30, 2021 | 19.07 | 19.96 | 18.95 | 19.68 | 157,900 | +0.46(+2.39%) |
Apr 29, 2021 | 18.84 | 19.29 | 18.01 | 19.22 | 171,694 | +0.38(+2.02%) |
Apr 28, 2021 | 18.50 | 19.06 | 18.10 | 18.84 | 126,970 | +0.36(+1.95%) |
Apr 27, 2021 | 18.70 | 18.97 | 18.00 | 18.48 | 196,343 | -0.02(-0.11%) |
Apr 26, 2021 | 18.11 | 18.65 | 17.90 | 18.50 | 131,177 | +0.52(+2.89%) |
Apr 23, 2021 | 18.37 | 18.54 | 17.80 | 17.98 | 124,500 | -0.27(-1.48%) |
Apr 22, 2021 | 17.95 | 19.00 | 17.70 | 18.25 | 285,574 | +0.19(+1.05%) |
Apr 21, 2021 | 17.46 | 18.20 | 17.30 | 18.06 | 120,116 | +0.64(+3.67%) |
Apr 20, 2021 | 16.50 | 17.68 | 16.36 | 17.42 | 332,567 | +0.77(+4.62%) |
Apr 19, 2021 | 16.20 | 16.88 | 16.20 | 16.65 | 188,305 | +0.06(+0.36%) |
Apr 16, 2021 | 16.41 | 16.83 | 16.02 | 16.59 | 211,700 | +0.14(+0.85%) |
Apr 15, 2021 | 17.69 | 17.89 | 16.17 | 16.45 | 507,806 | -1.04(-5.95%) |
Apr 14, 2021 | 17.03 | 18.05 | 16.95 | 17.49 | 197,767 | +0.59(+3.49%) |
Apr 13, 2021 | 16.83 | 17.66 | 16.80 | 16.90 | 164,083 | +0.10(+0.60%) |
Apr 12, 2021 | 18.95 | 18.95 | 16.78 | 16.80 | 321,136 | -2.28(-11.95%) |
Apr 09, 2021 | 18.60 | 19.32 | 18.44 | 19.08 | 183,500 | +0.43(+2.31%) |
Apr 08, 2021 | 18.96 | 19.03 | 18.58 | 18.65 | 133,139 | -0.13(-0.69%) |
Apr 07, 2021 | 18.82 | 19.12 | 18.56 | 18.78 | 149,396 | -0.02(-0.11%) |
Apr 06, 2021 | 18.87 | 19.00 | 18.59 | 18.80 | 180,089 | -0.10(-0.53%) |
Apr 05, 2021 | 18.50 | 19.49 | 18.50 | 18.90 | 244,584 | +0.51(+2.77%) |