Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.95 | 23.38 | 21.95 | 23.20 | 55,516 | +0.82(+3.66%) |
Jul 29, 2021 | 21.20 | 22.50 | 21.16 | 22.38 | 78,127 | +1.40(+6.67%) |
Jul 28, 2021 | 20.85 | 22.00 | 20.62 | 20.98 | 34,926 | +0.20(+0.96%) |
Jul 27, 2021 | 20.89 | 20.90 | 20.15 | 20.78 | 18,927 | -0.22(-1.05%) |
Jul 26, 2021 | 19.82 | 21.00 | 19.82 | 21.00 | 32,511 | +1.25(+6.33%) |
Jul 23, 2021 | 19.86 | 20.09 | 19.32 | 19.75 | 36,169 | -0.10(-0.50%) |
Jul 22, 2021 | 20.07 | 20.39 | 19.07 | 19.85 | 44,765 | -0.39(-1.93%) |
Jul 21, 2021 | 20.79 | 21.95 | 19.02 | 20.24 | 76,358 | +0.00(+0.00%) |
Jul 20, 2021 | 19.50 | 20.40 | 19.15 | 20.24 | 69,265 | +0.54(+2.74%) |
Jul 19, 2021 | 19.26 | 19.89 | 18.47 | 19.70 | 56,009 | -0.30(-1.50%) |
Jul 16, 2021 | 21.63 | 21.63 | 20.00 | 20.00 | 78,846 | -1.27(-5.97%) |
Jul 15, 2021 | 20.82 | 21.56 | 20.47 | 21.27 | 60,718 | +0.12(+0.57%) |
Jul 14, 2021 | 21.83 | 22.77 | 20.24 | 21.15 | 117,911 | -0.36(-1.67%) |
Jul 13, 2021 | 20.33 | 23.05 | 20.33 | 21.51 | 211,532 | +0.93(+4.52%) |
Jul 12, 2021 | 20.86 | 21.24 | 19.96 | 20.58 | 46,649 | -0.44(-2.09%) |
Jul 09, 2021 | 20.88 | 21.31 | 20.64 | 21.02 | 50,353 | +0.55(+2.69%) |
Jul 08, 2021 | 19.86 | 20.87 | 18.18 | 20.47 | 130,069 | +0.36(+1.79%) |
Jul 07, 2021 | 20.57 | 20.74 | 20.02 | 20.11 | 119,035 | -0.45(-2.19%) |
Jul 06, 2021 | 20.85 | 21.64 | 19.97 | 20.56 | 126,727 | -0.09(-0.44%) |
Jul 02, 2021 | 20.77 | 21.37 | 19.85 | 20.65 | 213,418 | -0.08(-0.39%) |
Jul 01, 2021 | 19.80 | 22.29 | 19.80 | 20.73 | 200,202 | +1.02(+5.18%) |
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%) |