Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.40 | 12.92 | 11.04 | 11.48 | 149,600 | -0.64(-5.28%) |
Jul 29, 2021 | 14.00 | 14.00 | 12.00 | 12.12 | 186,833 | -1.28(-9.55%) |
Jul 28, 2021 | 11.72 | 13.80 | 11.28 | 13.40 | 468,410 | +1.80(+15.52%) |
Jul 27, 2021 | 12.00 | 12.64 | 9.760 | 11.60 | 570,875 | +0.44(+3.94%) |
Jul 26, 2021 | 12.36 | 13.44 | 10.92 | 11.16 | 533,916 | -4.04(-26.58%) |
Jul 23, 2021 | 17.12 | 19.36 | 15.00 | 15.20 | 375,760 | -11.52(-43.11%) |
Jul 22, 2021 | 28.20 | 29.00 | 25.76 | 26.72 | 75,371 | -0.96(-3.47%) |
Jul 21, 2021 | 27.16 | 28.24 | 26.88 | 27.68 | 27,510 | +0.64(+2.37%) |
Jul 20, 2021 | 26.68 | 27.24 | 25.32 | 27.04 | 22,413 | +0.56(+2.11%) |
Jul 19, 2021 | 27.36 | 27.60 | 25.84 | 26.48 | 25,181 | -1.44(-5.16%) |
Jul 16, 2021 | 29.60 | 29.60 | 27.80 | 27.92 | 32,559 | -1.28(-4.38%) |
Jul 15, 2021 | 28.64 | 30.04 | 28.60 | 29.20 | 18,894 | +0.12(+0.41%) |
Jul 14, 2021 | 30.88 | 31.57 | 29.04 | 29.08 | 26,089 | -1.12(-3.71%) |
Jul 13, 2021 | 28.40 | 30.28 | 28.04 | 30.20 | 36,441 | +1.80(+6.34%) |
Jul 12, 2021 | 30.32 | 30.60 | 27.68 | 28.40 | 25,567 | -1.36(-4.57%) |
Jul 09, 2021 | 30.00 | 30.68 | 29.28 | 29.76 | 43,418 | +1.16(+4.06%) |
Jul 08, 2021 | 28.04 | 29.83 | 27.48 | 28.60 | 27,835 | -0.04(-0.14%) |
Jul 07, 2021 | 29.88 | 31.20 | 28.28 | 28.64 | 16,828 | -0.96(-3.24%) |
Jul 06, 2021 | 30.20 | 30.20 | 28.60 | 29.60 | 22,293 | -0.84(-2.76%) |
Jul 02, 2021 | 31.72 | 32.03 | 30.04 | 30.44 | 17,432 | -1.36(-4.28%) |
Jul 01, 2021 | 31.32 | 32.76 | 31.00 | 31.80 | 12,462 | +0.48(+1.53%) |
Jun 30, 2021 | 32.00 | 32.16 | 31.20 | 31.32 | 34,146 | -0.76(-2.37%) |
Jun 29, 2021 | 31.60 | 32.74 | 31.32 | 32.08 | 24,248 | +0.48(+1.52%) |
Jun 28, 2021 | 34.00 | 34.61 | 31.56 | 31.60 | 54,710 | -2.12(-6.29%) |
Jun 25, 2021 | 35.28 | 36.35 | 33.64 | 33.72 | 30,612 | -1.56(-4.42%) |
Jun 24, 2021 | 34.68 | 35.88 | 34.68 | 35.28 | 16,334 | +0.60(+1.73%) |
Jun 23, 2021 | 33.68 | 35.32 | 33.68 | 34.68 | 17,603 | +0.56(+1.64%) |
Jun 22, 2021 | 36.08 | 36.16 | 32.56 | 34.12 | 33,726 | -2.24(-6.16%) |
Jun 21, 2021 | 37.00 | 37.36 | 35.88 | 36.36 | 19,110 | -0.52(-1.41%) |
Jun 18, 2021 | 36.00 | 38.60 | 36.00 | 36.88 | 37,003 | +0.68(+1.88%) |
Jun 17, 2021 | 38.32 | 38.40 | 36.20 | 36.20 | 22,718 | -2.24(-5.83%) |
Jun 16, 2021 | 39.28 | 39.32 | 37.04 | 38.44 | 53,791 | -1.84(-4.57%) |
Jun 15, 2021 | 40.80 | 40.80 | 38.48 | 40.28 | 37,172 | -0.88(-2.14%) |
Jun 14, 2021 | 43.24 | 43.24 | 40.20 | 41.16 | 33,334 | -0.16(-0.39%) |
Jun 11, 2021 | 44.64 | 46.04 | 40.76 | 41.32 | 53,946 | -4.12(-9.07%) |
Jun 10, 2021 | 51.00 | 51.00 | 44.41 | 45.44 | 42,209 | -4.36(-8.76%) |
Jun 09, 2021 | 48.44 | 55.52 | 48.08 | 49.80 | 128,747 | +3.72(+8.07%) |
Jun 08, 2021 | 42.80 | 46.72 | 42.20 | 46.08 | 111,094 | +5.96(+14.86%) |
Jun 07, 2021 | 36.64 | 40.60 | 35.24 | 40.12 | 65,113 | +3.52(+9.62%) |
Jun 04, 2021 | 38.92 | 38.92 | 36.00 | 36.60 | 20,314 | -1.36(-3.58%) |
Jun 03, 2021 | 40.00 | 40.20 | 37.32 | 37.96 | 31,441 | -2.48(-6.13%) |
Jun 02, 2021 | 42.32 | 42.32 | 40.00 | 40.44 | 18,262 | -2.04(-4.80%) |
Jun 01, 2021 | 42.32 | 43.37 | 41.24 | 42.48 | 29,737 | +0.16(+0.38%) |
May 28, 2021 | 39.16 | 42.48 | 39.12 | 42.32 | 26,172 | +3.40(+8.74%) |
May 27, 2021 | 41.08 | 41.08 | 38.60 | 38.92 | 34,467 | -2.32(-5.63%) |
May 26, 2021 | 40.60 | 42.52 | 40.60 | 41.24 | 21,204 | +1.04(+2.59%) |
May 25, 2021 | 43.56 | 45.60 | 40.20 | 40.20 | 40,281 | -0.64(-1.57%) |
May 24, 2021 | 50.36 | 50.44 | 40.80 | 40.84 | 67,049 | -9.68(-19.16%) |
May 21, 2021 | 56.04 | 58.16 | 50.52 | 50.52 | 24,501 | -8.60(-14.55%) |
May 20, 2021 | 62.00 | 63.80 | 56.04 | 59.12 | 17,924 | -2.06(-3.37%) |
May 19, 2021 | 63.60 | 65.39 | 60.72 | 61.18 | 10,761 | -2.34(-3.68%) |
May 18, 2021 | 73.64 | 73.80 | 63.40 | 63.52 | 15,430 | -10.48(-14.16%) |
May 17, 2021 | 72.48 | 77.68 | 71.04 | 74.00 | 12,724 | -0.40(-0.54%) |
May 14, 2021 | 74.00 | 79.44 | 74.00 | 74.40 | 3,518 | +0.32(+0.43%) |
May 13, 2021 | 78.12 | 81.16 | 74.08 | 74.08 | 2,749 | -5.84(-7.31%) |
May 12, 2021 | 78.96 | 81.60 | 76.12 | 79.92 | 3,764 | +2.12(+2.72%) |
May 11, 2021 | 75.76 | 80.08 | 75.76 | 77.80 | 2,798 | +1.12(+1.46%) |
May 10, 2021 | 77.96 | 77.96 | 75.68 | 76.68 | 994 | -0.08(-0.10%) |
May 07, 2021 | 76.92 | 77.94 | 76.04 | 76.76 | 548 | +0.24(+0.31%) |
May 06, 2021 | 80.00 | 80.00 | 76.40 | 76.52 | 1,949 | -4.44(-5.48%) |
May 05, 2021 | 80.96 | 81.36 | 79.00 | 80.96 | 4,476 | +0.96(+1.20%) |
May 04, 2021 | 80.80 | 81.32 | 80.00 | 80.00 | 782 | -1.60(-1.96%) |