Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.11 | 17.06 | 15.95 | 16.93 | 496,955 | +0.93(+5.78%) |
Jun 29, 2021 | 15.85 | 16.41 | 15.85 | 16.00 | 348,379 | +0.17(+1.10%) |
Jun 28, 2021 | 16.35 | 17.07 | 15.52 | 15.83 | 363,602 | -0.52(-3.19%) |
Jun 25, 2021 | 17.40 | 17.66 | 16.35 | 16.35 | 975,003 | -0.76(-4.45%) |
Jun 24, 2021 | 16.64 | 17.11 | 16.49 | 17.11 | 405,669 | +0.85(+5.24%) |
Jun 23, 2021 | 16.06 | 16.53 | 15.89 | 16.26 | 349,451 | +0.17(+1.08%) |
Jun 22, 2021 | 15.75 | 16.15 | 15.43 | 16.08 | 257,334 | +0.16(+1.04%) |
Jun 21, 2021 | 16.04 | 16.11 | 15.28 | 15.92 | 624,224 | -0.03(-0.17%) |
Jun 18, 2021 | 15.49 | 16.76 | 15.39 | 15.94 | 1,552,903 | -0.09(-0.57%) |
Jun 17, 2021 | 17.04 | 17.26 | 15.28 | 16.04 | 612,530 | -1.06(-6.22%) |
Jun 16, 2021 | 16.66 | 17.35 | 16.40 | 17.10 | 426,695 | +0.34(+2.02%) |
Jun 15, 2021 | 16.41 | 16.77 | 16.01 | 16.76 | 493,893 | +0.47(+2.87%) |
Jun 14, 2021 | 16.34 | 16.57 | 15.99 | 16.29 | 576,597 | +0.18(+1.14%) |
Jun 11, 2021 | 16.30 | 16.68 | 15.89 | 16.11 | 451,092 | -0.24(-1.46%) |
Jun 10, 2021 | 15.68 | 16.72 | 15.48 | 16.35 | 539,294 | +0.91(+5.88%) |
Jun 09, 2021 | 15.49 | 15.66 | 15.18 | 15.44 | 317,216 | -0.16(-1.00%) |
Jun 08, 2021 | 15.03 | 15.88 | 14.66 | 15.60 | 339,956 | +0.53(+3.53%) |
Jun 07, 2021 | 15.30 | 15.88 | 15.06 | 15.06 | 368,282 | -0.32(-2.08%) |
Jun 04, 2021 | 15.39 | 15.61 | 14.95 | 15.39 | 575,375 | +0.00(+0.00%) |
Jun 03, 2021 | 14.91 | 15.49 | 14.56 | 15.39 | 408,480 | +0.23(+1.51%) |
Jun 02, 2021 | 15.37 | 15.49 | 14.73 | 15.16 | 321,516 | -0.27(-1.78%) |
Jun 01, 2021 | 14.26 | 15.58 | 14.16 | 15.43 | 646,323 | +1.37(+9.78%) |
May 28, 2021 | 14.20 | 14.40 | 13.53 | 14.06 | 387,664 | +0.03(+0.20%) |
May 27, 2021 | 12.82 | 14.19 | 12.64 | 14.03 | 819,463 | +1.41(+11.18%) |
May 26, 2021 | 11.94 | 12.66 | 11.94 | 12.62 | 380,487 | +0.71(+5.92%) |
May 25, 2021 | 12.54 | 12.56 | 11.88 | 11.91 | 226,609 | -0.69(-5.45%) |
May 24, 2021 | 12.29 | 12.65 | 12.06 | 12.60 | 240,559 | +0.38(+3.07%) |
May 21, 2021 | 12.51 | 12.71 | 12.09 | 12.22 | 183,707 | -0.07(-0.60%) |
May 20, 2021 | 12.71 | 12.71 | 11.92 | 12.30 | 272,344 | -0.27(-2.19%) |
May 19, 2021 | 12.60 | 12.74 | 12.15 | 12.57 | 279,310 | -0.23(-1.79%) |
May 18, 2021 | 13.15 | 13.29 | 12.38 | 12.80 | 420,786 | -0.25(-1.90%) |
May 17, 2021 | 12.01 | 13.38 | 11.94 | 13.05 | 652,202 | +1.00(+8.29%) |
May 14, 2021 | 12.21 | 12.28 | 11.94 | 12.05 | 273,500 | -0.02(-0.15%) |
May 13, 2021 | 11.97 | 12.45 | 11.51 | 12.07 | 356,014 | +0.06(+0.53%) |
May 12, 2021 | 12.57 | 12.92 | 11.81 | 12.00 | 403,309 | -0.53(-4.24%) |
May 11, 2021 | 11.63 | 12.58 | 11.46 | 12.54 | 373,416 | +0.40(+3.32%) |
May 10, 2021 | 12.28 | 12.93 | 11.89 | 12.13 | 682,382 | -0.08(-0.68%) |
May 07, 2021 | 11.78 | 12.56 | 11.52 | 12.21 | 675,785 | +0.45(+3.82%) |
May 06, 2021 | 11.17 | 11.78 | 10.76 | 11.77 | 663,595 | +0.82(+7.54%) |
May 05, 2021 | 10.40 | 11.13 | 9.759 | 10.94 | 732,713 | +1.25(+12.85%) |
May 04, 2021 | 9.658 | 9.952 | 9.200 | 9.695 | 707,030 | +0.66(+7.30%) |
May 03, 2021 | 8.220 | 9.383 | 8.091 | 9.035 | 723,549 | +0.99(+12.30%) |
Apr 30, 2021 | 8.540 | 8.605 | 8.000 | 8.046 | 513,228 | -0.62(-7.19%) |
Apr 29, 2021 | 9.154 | 9.209 | 8.522 | 8.669 | 219,437 | -0.38(-4.15%) |
Apr 28, 2021 | 8.879 | 9.127 | 8.825 | 9.044 | 177,667 | +0.18(+2.07%) |
Apr 27, 2021 | 8.834 | 8.971 | 8.742 | 8.861 | 190,794 | +0.06(+0.73%) |
Apr 26, 2021 | 8.403 | 8.879 | 8.366 | 8.797 | 226,736 | +0.48(+5.73%) |
Apr 23, 2021 | 8.275 | 8.504 | 8.256 | 8.321 | 152,888 | +0.06(+0.78%) |
Apr 22, 2021 | 8.540 | 8.590 | 8.211 | 8.256 | 187,589 | -0.19(-2.28%) |
Apr 21, 2021 | 8.064 | 8.540 | 7.936 | 8.449 | 220,716 | +0.28(+3.48%) |
Apr 20, 2021 | 8.586 | 8.586 | 7.926 | 8.165 | 280,668 | -0.45(-5.21%) |
Apr 19, 2021 | 8.660 | 8.751 | 8.412 | 8.614 | 224,723 | -0.10(-1.16%) |
Apr 16, 2021 | 9.274 | 9.274 | 8.650 | 8.715 | 165,547 | -0.45(-4.90%) |
Apr 15, 2021 | 9.274 | 9.319 | 8.879 | 9.164 | 185,817 | +0.01(+0.10%) |
Apr 14, 2021 | 8.513 | 9.219 | 8.513 | 9.154 | 342,306 | +0.68(+8.00%) |
Apr 13, 2021 | 8.458 | 8.605 | 8.357 | 8.476 | 416,704 | +0.05(+0.65%) |
Apr 12, 2021 | 8.440 | 8.669 | 8.339 | 8.421 | 228,170 | +0.02(+0.22%) |
Apr 09, 2021 | 8.577 | 8.660 | 8.302 | 8.403 | 246,629 | -0.17(-2.03%) |
Apr 08, 2021 | 8.770 | 8.834 | 8.458 | 8.577 | 256,053 | -0.20(-2.30%) |
Apr 07, 2021 | 8.650 | 8.843 | 8.412 | 8.779 | 490,247 | +0.12(+1.38%) |
Apr 06, 2021 | 8.806 | 9.063 | 8.623 | 8.660 | 224,668 | -0.16(-1.87%) |
Apr 05, 2021 | 8.843 | 9.017 | 8.678 | 8.825 | 180,156 | +0.07(+0.84%) |