Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.24 | 25.60 | 19.36 | 23.20 | 14,126,066 | +7.28(+45.71%) |
Jun 29, 2021 | 14.40 | 15.97 | 14.27 | 15.92 | 902,232 | +1.60(+11.18%) |
Jun 28, 2021 | 14.24 | 14.52 | 14.24 | 14.32 | 80,177 | +0.00(+0.00%) |
Jun 25, 2021 | 14.24 | 14.56 | 14.18 | 14.32 | 131,866 | -0.02(-0.11%) |
Jun 24, 2021 | 14.57 | 14.68 | 14.08 | 14.34 | 90,452 | -0.13(-0.87%) |
Jun 23, 2021 | 14.01 | 14.80 | 13.92 | 14.46 | 113,454 | +0.46(+3.31%) |
Jun 22, 2021 | 14.17 | 14.23 | 13.76 | 14.00 | 97,584 | -0.16(-1.14%) |
Jun 21, 2021 | 13.72 | 14.29 | 13.60 | 14.16 | 113,089 | +0.30(+2.18%) |
Jun 18, 2021 | 14.27 | 14.35 | 13.60 | 13.86 | 147,901 | -0.39(-2.74%) |
Jun 17, 2021 | 14.54 | 14.80 | 14.24 | 14.25 | 79,350 | -0.39(-2.68%) |
Jun 16, 2021 | 14.56 | 14.72 | 14.16 | 14.64 | 164,453 | -0.12(-0.83%) |
Jun 15, 2021 | 15.84 | 15.87 | 14.64 | 14.76 | 325,359 | -0.26(-1.70%) |
Jun 14, 2021 | 14.96 | 15.15 | 14.58 | 15.02 | 132,772 | +0.19(+1.25%) |
Jun 11, 2021 | 15.20 | 15.23 | 14.72 | 14.83 | 154,956 | -0.35(-2.29%) |
Jun 10, 2021 | 15.68 | 15.76 | 15.04 | 15.18 | 156,005 | -0.46(-2.93%) |
Jun 09, 2021 | 16.00 | 15.99 | 15.52 | 15.64 | 208,187 | -0.36(-2.26%) |
Jun 08, 2021 | 16.03 | 16.03 | 15.30 | 16.00 | 265,369 | -0.16(-0.99%) |
Jun 07, 2021 | 16.32 | 16.96 | 15.48 | 16.16 | 518,691 | +0.67(+4.32%) |
Jun 04, 2021 | 14.86 | 16.32 | 13.28 | 15.49 | 1,091,839 | +0.87(+5.92%) |
Jun 03, 2021 | 15.04 | 15.10 | 14.48 | 14.63 | 218,589 | -0.14(-0.95%) |
Jun 02, 2021 | 14.40 | 16.32 | 14.27 | 14.77 | 880,581 | +0.37(+2.54%) |
Jun 01, 2021 | 14.88 | 14.88 | 14.08 | 14.40 | 110,655 | -0.30(-2.06%) |
May 28, 2021 | 14.56 | 15.65 | 14.40 | 14.70 | 261,821 | +0.30(+2.10%) |
May 27, 2021 | 13.65 | 14.56 | 13.65 | 14.40 | 135,935 | +0.64(+4.65%) |
May 26, 2021 | 13.32 | 13.79 | 13.30 | 13.76 | 171,537 | +0.34(+2.53%) |
May 25, 2021 | 13.65 | 13.76 | 13.35 | 13.42 | 155,939 | -0.31(-2.26%) |
May 24, 2021 | 13.84 | 13.92 | 13.52 | 13.73 | 145,471 | -0.02(-0.14%) |
May 21, 2021 | 14.03 | 14.30 | 13.60 | 13.75 | 149,655 | -0.25(-1.78%) |
May 20, 2021 | 13.60 | 14.81 | 13.60 | 14.00 | 395,503 | +0.41(+3.03%) |
May 19, 2021 | 13.46 | 13.75 | 13.30 | 13.59 | 100,785 | -0.40(-2.86%) |
May 18, 2021 | 13.76 | 14.66 | 13.76 | 13.99 | 105,093 | +0.36(+2.62%) |
May 17, 2021 | 13.44 | 13.70 | 13.17 | 13.63 | 79,456 | -0.08(-0.58%) |
May 14, 2021 | 13.28 | 14.21 | 13.12 | 13.71 | 192,008 | +0.56(+4.27%) |
May 13, 2021 | 13.92 | 14.39 | 12.96 | 13.15 | 97,673 | -0.72(-5.21%) |
May 12, 2021 | 14.24 | 14.56 | 13.76 | 13.87 | 73,677 | -0.58(-4.04%) |
May 11, 2021 | 13.28 | 14.56 | 12.98 | 14.46 | 104,903 | +0.09(+0.62%) |
May 10, 2021 | 14.88 | 14.88 | 14.08 | 14.37 | 102,607 | -0.58(-3.85%) |
May 07, 2021 | 15.04 | 15.36 | 14.74 | 14.94 | 92,743 | +0.09(+0.60%) |
May 06, 2021 | 16.16 | 16.16 | 14.64 | 14.85 | 205,690 | -1.47(-8.98%) |
May 05, 2021 | 17.12 | 17.60 | 16.16 | 16.32 | 92,659 | -0.32(-1.92%) |
May 04, 2021 | 17.28 | 17.44 | 16.32 | 16.64 | 110,179 | -0.64(-3.70%) |
May 03, 2021 | 17.44 | 17.76 | 17.12 | 17.28 | 74,993 | -0.32(-1.82%) |
Apr 30, 2021 | 17.12 | 17.92 | 17.12 | 17.60 | 69,950 | -0.16(-0.90%) |
Apr 29, 2021 | 18.56 | 18.72 | 17.28 | 17.76 | 120,194 | -0.64(-3.48%) |
Apr 28, 2021 | 18.08 | 18.40 | 17.60 | 18.40 | 147,634 | -0.48(-2.54%) |
Apr 27, 2021 | 19.52 | 19.68 | 18.56 | 18.88 | 75,886 | -0.64(-3.28%) |
Apr 26, 2021 | 17.76 | 19.84 | 17.76 | 19.52 | 198,432 | +1.76(+9.91%) |
Apr 23, 2021 | 17.76 | 18.40 | 17.19 | 17.76 | 173,162 | -0.32(-1.77%) |
Apr 22, 2021 | 18.72 | 18.88 | 17.28 | 18.08 | 101,780 | -0.16(-0.88%) |
Apr 21, 2021 | 16.64 | 18.24 | 16.64 | 18.24 | 89,972 | +1.28(+7.55%) |
Apr 20, 2021 | 17.44 | 17.76 | 16.80 | 16.96 | 81,783 | -0.80(-4.50%) |
Apr 19, 2021 | 17.60 | 18.08 | 16.80 | 17.76 | 131,152 | -0.64(-3.48%) |
Apr 16, 2021 | 17.60 | 18.40 | 16.96 | 18.40 | 136,593 | +0.48(+2.68%) |
Apr 15, 2021 | 19.68 | 20.00 | 17.60 | 17.92 | 148,176 | -1.92(-9.68%) |
Apr 14, 2021 | 19.04 | 20.16 | 18.88 | 19.84 | 120,097 | +0.80(+4.20%) |
Apr 13, 2021 | 19.36 | 19.68 | 18.56 | 19.04 | 103,965 | -0.48(-2.46%) |
Apr 12, 2021 | 21.92 | 22.08 | 19.20 | 19.52 | 181,466 | -2.88(-12.86%) |
Apr 09, 2021 | 22.24 | 22.56 | 21.64 | 22.40 | 72,662 | -0.16(-0.71%) |
Apr 08, 2021 | 22.40 | 22.88 | 21.92 | 22.56 | 69,656 | -0.16(-0.70%) |
Apr 07, 2021 | 22.72 | 23.36 | 22.40 | 22.72 | 92,584 | -0.64(-2.74%) |
Apr 06, 2021 | 22.08 | 24.00 | 21.92 | 23.36 | 165,271 | +1.28(+5.80%) |
Apr 05, 2021 | 23.20 | 23.36 | 22.08 | 22.08 | 125,602 | -1.12(-4.83%) |