Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.15 | 18.99 | 17.06 | 18.98 | 110,596 | +2.10(+12.44%) |
Jun 29, 2021 | 18.00 | 18.00 | 16.75 | 16.88 | 46,440 | -0.88(-4.95%) |
Jun 28, 2021 | 17.18 | 18.00 | 17.14 | 17.76 | 149,778 | +1.34(+8.16%) |
Jun 25, 2021 | 16.49 | 17.71 | 16.25 | 16.42 | 121,104 | +0.21(+1.30%) |
Jun 24, 2021 | 16.70 | 18.00 | 15.25 | 16.21 | 149,906 | -0.67(-3.97%) |
Jun 23, 2021 | 14.84 | 17.20 | 14.65 | 16.88 | 193,463 | +2.26(+15.46%) |
Jun 22, 2021 | 14.40 | 14.88 | 13.83 | 14.62 | 27,165 | +0.16(+1.11%) |
Jun 21, 2021 | 14.69 | 15.00 | 14.05 | 14.46 | 75,090 | -0.39(-2.63%) |
Jun 18, 2021 | 13.45 | 14.85 | 13.00 | 14.85 | 128,683 | +1.26(+9.27%) |
Jun 17, 2021 | 13.24 | 13.78 | 13.13 | 13.59 | 24,015 | +0.35(+2.64%) |
Jun 16, 2021 | 13.45 | 13.86 | 13.13 | 13.24 | 16,925 | -0.24(-1.78%) |
Jun 15, 2021 | 13.70 | 14.01 | 13.17 | 13.48 | 22,794 | -0.22(-1.61%) |
Jun 14, 2021 | 14.92 | 14.92 | 13.41 | 13.70 | 51,797 | -1.14(-7.68%) |
Jun 11, 2021 | 14.27 | 15.07 | 14.12 | 14.84 | 18,283 | +0.58(+4.07%) |
Jun 10, 2021 | 15.42 | 15.61 | 14.22 | 14.26 | 32,501 | -1.16(-7.52%) |
Jun 09, 2021 | 14.85 | 15.86 | 14.85 | 15.42 | 84,890 | +0.58(+3.91%) |
Jun 08, 2021 | 13.84 | 15.00 | 13.80 | 14.84 | 86,267 | +1.06(+7.69%) |
Jun 07, 2021 | 12.48 | 13.92 | 12.48 | 13.78 | 38,245 | +0.79(+6.08%) |
Jun 04, 2021 | 13.17 | 13.43 | 12.95 | 12.99 | 27,678 | -0.19(-1.44%) |
Jun 03, 2021 | 13.47 | 13.88 | 13.00 | 13.18 | 36,570 | -0.29(-2.15%) |
Jun 02, 2021 | 13.99 | 14.29 | 13.27 | 13.47 | 51,505 | -0.57(-4.06%) |
Jun 01, 2021 | 13.41 | 14.04 | 13.17 | 14.04 | 115,433 | +0.65(+4.85%) |
May 28, 2021 | 13.67 | 13.85 | 13.15 | 13.39 | 36,522 | -0.28(-2.05%) |
May 27, 2021 | 14.45 | 14.45 | 13.24 | 13.67 | 131,319 | -0.77(-5.33%) |
May 26, 2021 | 12.90 | 14.44 | 12.88 | 14.44 | 137,371 | +1.83(+14.51%) |
May 25, 2021 | 14.00 | 14.21 | 12.61 | 12.61 | 73,787 | -1.39(-9.93%) |
May 24, 2021 | 15.14 | 15.14 | 14.00 | 14.00 | 84,624 | -1.14(-7.53%) |
May 21, 2021 | 15.62 | 16.52 | 14.05 | 15.14 | 347,018 | +0.39(+2.64%) |
May 20, 2021 | 13.20 | 15.25 | 13.00 | 14.75 | 324,831 | +2.50(+20.41%) |
May 19, 2021 | 12.00 | 12.43 | 11.44 | 12.25 | 35,901 | -0.07(-0.57%) |
May 18, 2021 | 11.79 | 12.72 | 11.57 | 12.32 | 30,601 | +0.78(+6.76%) |
May 17, 2021 | 10.63 | 11.72 | 10.63 | 11.54 | 38,695 | +0.24(+2.12%) |
May 14, 2021 | 10.85 | 11.36 | 10.35 | 11.30 | 32,424 | +0.76(+7.21%) |
May 13, 2021 | 10.04 | 10.90 | 10.04 | 10.54 | 31,893 | +0.49(+4.88%) |
May 12, 2021 | 10.93 | 11.59 | 10.01 | 10.05 | 67,950 | -1.19(-10.59%) |
May 11, 2021 | 11.26 | 11.75 | 10.95 | 11.24 | 58,121 | -0.26(-2.26%) |
May 10, 2021 | 12.11 | 12.11 | 11.50 | 11.50 | 24,733 | -0.59(-4.88%) |
May 07, 2021 | 12.03 | 12.62 | 12.03 | 12.09 | 27,495 | +0.01(+0.08%) |
May 06, 2021 | 12.36 | 12.57 | 11.91 | 12.08 | 31,828 | -0.22(-1.79%) |
May 05, 2021 | 12.48 | 12.97 | 12.19 | 12.30 | 28,327 | -0.19(-1.52%) |
May 04, 2021 | 12.65 | 12.65 | 12.01 | 12.49 | 24,926 | -0.39(-3.03%) |
May 03, 2021 | 13.22 | 13.35 | 11.61 | 12.88 | 124,316 | -0.32(-2.42%) |
Apr 30, 2021 | 13.73 | 13.85 | 13.20 | 13.20 | 40,800 | -0.36(-2.65%) |
Apr 29, 2021 | 13.38 | 13.96 | 13.20 | 13.56 | 50,560 | +0.18(+1.35%) |
Apr 28, 2021 | 13.80 | 14.64 | 13.13 | 13.38 | 73,960 | -0.57(-4.09%) |
Apr 27, 2021 | 13.39 | 14.28 | 13.31 | 13.95 | 69,880 | +0.64(+4.81%) |
Apr 26, 2021 | 14.44 | 14.70 | 13.17 | 13.31 | 135,449 | -1.23(-8.46%) |
Apr 23, 2021 | 14.03 | 14.54 | 13.75 | 14.54 | 121,800 | +0.54(+3.86%) |
Apr 22, 2021 | 14.31 | 14.57 | 13.76 | 14.00 | 124,006 | +0.14(+1.01%) |
Apr 21, 2021 | 14.07 | 14.21 | 13.60 | 13.86 | 90,210 | -0.10(-0.72%) |
Apr 20, 2021 | 13.69 | 14.28 | 12.82 | 13.96 | 292,600 | +0.13(+0.94%) |
Apr 19, 2021 | 11.66 | 13.99 | 11.05 | 13.83 | 432,661 | +2.61(+23.26%) |
Apr 16, 2021 | 10.17 | 11.36 | 10.07 | 11.22 | 101,400 | +0.92(+8.93%) |
Apr 15, 2021 | 10.10 | 10.55 | 9.950 | 10.30 | 79,915 | -0.31(-2.92%) |
Apr 14, 2021 | 11.84 | 11.95 | 9.910 | 10.61 | 211,285 | -1.55(-12.75%) |
Apr 13, 2021 | 13.60 | 14.00 | 12.04 | 12.16 | 183,218 | -1.41(-10.39%) |
Apr 12, 2021 | 14.75 | 15.47 | 11.41 | 13.57 | 676,576 | -0.33(-2.37%) |
Apr 09, 2021 | 12.15 | 13.94 | 11.23 | 13.90 | 261,800 | +1.75(+14.40%) |
Apr 08, 2021 | 11.01 | 12.25 | 10.91 | 12.15 | 214,424 | +0.90(+8.00%) |
Apr 07, 2021 | 10.75 | 11.50 | 10.50 | 11.25 | 189,583 | +0.15(+1.35%) |
Apr 06, 2021 | 9.970 | 12.45 | 9.540 | 11.10 | 732,824 | +2.03(+22.38%) |
Apr 05, 2021 | 8.560 | 9.400 | 8.300 | 9.070 | 118,682 | +1.14(+14.38%) |