Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.96 | 20.19 | 18.96 | 19.71 | 44,131 | +0.64(+3.36%) |
Jun 29, 2021 | 19.56 | 19.65 | 18.52 | 19.07 | 68,268 | -0.43(-2.21%) |
Jun 28, 2021 | 20.19 | 20.19 | 19.13 | 19.50 | 67,679 | -0.58(-2.89%) |
Jun 25, 2021 | 19.98 | 20.40 | 19.30 | 20.08 | 98,594 | +0.10(+0.50%) |
Jun 24, 2021 | 20.28 | 20.37 | 19.35 | 19.98 | 62,001 | -0.22(-1.09%) |
Jun 23, 2021 | 19.74 | 20.40 | 19.66 | 20.20 | 60,207 | +0.32(+1.61%) |
Jun 22, 2021 | 19.71 | 19.95 | 18.87 | 19.88 | 50,065 | +0.10(+0.51%) |
Jun 21, 2021 | 19.98 | 20.08 | 19.13 | 19.78 | 59,167 | +0.03(+0.15%) |
Jun 18, 2021 | 19.01 | 20.68 | 19.01 | 19.75 | 67,685 | -0.15(-0.75%) |
Jun 17, 2021 | 20.91 | 21.08 | 19.29 | 19.90 | 159,182 | -1.16(-5.51%) |
Jun 16, 2021 | 22.28 | 22.45 | 20.81 | 21.06 | 97,030 | -1.44(-6.40%) |
Jun 15, 2021 | 23.99 | 24.10 | 22.15 | 22.50 | 115,439 | -1.49(-6.21%) |
Jun 14, 2021 | 22.00 | 24.04 | 22.00 | 23.99 | 228,844 | +1.99(+9.05%) |
Jun 11, 2021 | 21.50 | 22.00 | 20.75 | 22.00 | 138,781 | +0.50(+2.33%) |
Jun 10, 2021 | 21.39 | 21.63 | 19.50 | 21.50 | 230,537 | +0.06(+0.28%) |
Jun 09, 2021 | 19.79 | 21.66 | 19.63 | 21.44 | 159,465 | +1.82(+9.28%) |
Jun 08, 2021 | 20.00 | 20.49 | 18.03 | 19.62 | 525,192 | +1.63(+9.06%) |
Jun 07, 2021 | 17.98 | 19.96 | 17.55 | 17.99 | 375,917 | +0.09(+0.50%) |
Jun 04, 2021 | 18.04 | 19.66 | 17.80 | 17.90 | 122,836 | -0.22(-1.21%) |
Jun 03, 2021 | 18.51 | 18.69 | 16.43 | 18.12 | 301,450 | -0.57(-3.05%) |
Jun 02, 2021 | 22.00 | 22.99 | 18.27 | 18.69 | 306,679 | -2.39(-11.34%) |
Jun 01, 2021 | 19.92 | 21.35 | 19.92 | 21.08 | 201,391 | +1.93(+10.08%) |
May 28, 2021 | 18.47 | 20.24 | 18.28 | 19.15 | 218,117 | +1.15(+6.39%) |
May 27, 2021 | 17.28 | 18.78 | 17.28 | 18.00 | 129,308 | +0.72(+4.17%) |
May 26, 2021 | 15.58 | 17.28 | 15.24 | 17.28 | 116,856 | +1.32(+8.27%) |
May 25, 2021 | 16.85 | 18.10 | 14.92 | 15.96 | 346,094 | -0.54(-3.27%) |
May 24, 2021 | 15.90 | 17.44 | 15.89 | 16.50 | 209,590 | +0.75(+4.76%) |
May 21, 2021 | 14.56 | 15.90 | 14.56 | 15.75 | 200,259 | +1.22(+8.40%) |
May 20, 2021 | 13.70 | 15.20 | 13.70 | 14.53 | 252,679 | +0.83(+6.06%) |
May 19, 2021 | 12.07 | 13.98 | 11.95 | 13.70 | 203,695 | +1.50(+12.30%) |
May 18, 2021 | 11.58 | 12.47 | 11.58 | 12.20 | 86,275 | +0.57(+4.90%) |
May 17, 2021 | 12.30 | 12.30 | 10.63 | 11.63 | 163,033 | -0.67(-5.45%) |
May 14, 2021 | 10.43 | 12.45 | 10.25 | 12.30 | 234,117 | +2.16(+21.30%) |
May 13, 2021 | 9.380 | 10.39 | 9.380 | 10.14 | 143,072 | +0.83(+8.92%) |
May 12, 2021 | 9.230 | 9.450 | 9.050 | 9.310 | 40,588 | +0.16(+1.75%) |
May 11, 2021 | 9.360 | 9.650 | 8.990 | 9.150 | 77,136 | -0.35(-3.68%) |
May 10, 2021 | 9.350 | 9.500 | 8.810 | 9.500 | 53,845 | +0.17(+1.82%) |
May 07, 2021 | 9.020 | 9.710 | 9.010 | 9.330 | 38,399 | +0.18(+1.97%) |
May 06, 2021 | 9.360 | 9.490 | 8.810 | 9.150 | 63,907 | -0.19(-2.03%) |
May 05, 2021 | 9.390 | 9.430 | 9.140 | 9.340 | 63,680 | -0.04(-0.43%) |
May 04, 2021 | 9.110 | 9.380 | 8.960 | 9.380 | 61,705 | +0.25(+2.74%) |
May 03, 2021 | 8.860 | 9.355 | 8.860 | 9.130 | 53,269 | +0.23(+2.58%) |
Apr 30, 2021 | 9.150 | 9.360 | 8.810 | 8.900 | 40,000 | -0.27(-2.94%) |
Apr 29, 2021 | 9.570 | 9.740 | 8.740 | 9.170 | 144,232 | -0.36(-3.78%) |
Apr 28, 2021 | 9.380 | 9.667 | 9.161 | 9.530 | 39,176 | +0.13(+1.38%) |
Apr 27, 2021 | 9.080 | 9.720 | 9.020 | 9.400 | 85,709 | +0.32(+3.52%) |
Apr 26, 2021 | 8.170 | 9.090 | 8.170 | 9.080 | 109,319 | +0.92(+11.27%) |
Apr 23, 2021 | 7.860 | 8.160 | 7.723 | 8.160 | 46,300 | +0.16(+2.00%) |
Apr 22, 2021 | 8.220 | 8.300 | 7.790 | 8.000 | 120,238 | +0.00(+0.00%) |
Apr 21, 2021 | 7.170 | 8.000 | 7.170 | 8.000 | 62,661 | +0.85(+11.89%) |
Apr 20, 2021 | 7.570 | 7.690 | 6.880 | 7.150 | 90,956 | -0.56(-7.26%) |
Apr 19, 2021 | 7.750 | 8.060 | 7.630 | 7.710 | 119,164 | -0.09(-1.15%) |
Apr 16, 2021 | 8.220 | 8.290 | 7.700 | 7.800 | 218,700 | -0.50(-6.02%) |
Apr 15, 2021 | 8.080 | 8.350 | 7.830 | 8.300 | 157,919 | +0.34(+4.27%) |
Apr 14, 2021 | 7.630 | 8.340 | 7.510 | 7.960 | 126,112 | +0.36(+4.74%) |
Apr 13, 2021 | 7.760 | 7.990 | 7.510 | 7.600 | 248,795 | -0.42(-5.24%) |
Apr 12, 2021 | 8.060 | 8.160 | 7.740 | 8.020 | 104,268 | +0.00(+0.00%) |
Apr 09, 2021 | 8.090 | 8.340 | 7.990 | 8.020 | 103,800 | -0.04(-0.50%) |
Apr 08, 2021 | 8.090 | 8.440 | 7.800 | 8.060 | 94,445 | +0.04(+0.50%) |
Apr 07, 2021 | 8.700 | 8.960 | 8.020 | 8.020 | 380,702 | -0.74(-8.45%) |
Apr 06, 2021 | 8.910 | 9.240 | 8.480 | 8.760 | 273,000 | -0.14(-1.57%) |
Apr 05, 2021 | 10.06 | 10.11 | 8.770 | 8.900 | 270,558 | -1.05(-10.55%) |