Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.20 | 15.93 | 14.66 | 15.61 | 86,592 | +0.53(+3.51%) |
Jun 29, 2021 | 15.00 | 15.84 | 13.91 | 15.08 | 188,620 | +0.00(+0.00%) |
Jun 28, 2021 | 13.94 | 16.16 | 13.90 | 15.08 | 240,958 | +1.43(+10.48%) |
Jun 25, 2021 | 15.41 | 15.50 | 13.41 | 13.65 | 1,094,031 | -1.92(-12.33%) |
Jun 24, 2021 | 16.78 | 17.06 | 15.48 | 15.57 | 114,184 | -1.01(-6.09%) |
Jun 23, 2021 | 18.23 | 18.30 | 16.30 | 16.58 | 49,545 | -1.31(-7.32%) |
Jun 22, 2021 | 18.71 | 19.34 | 17.26 | 17.89 | 84,380 | -1.01(-5.34%) |
Jun 21, 2021 | 19.80 | 20.24 | 18.55 | 18.90 | 128,358 | -1.10(-5.50%) |
Jun 18, 2021 | 20.50 | 20.88 | 19.27 | 20.00 | 443,633 | -0.73(-3.52%) |
Jun 17, 2021 | 20.28 | 21.14 | 20.11 | 20.73 | 113,372 | +0.27(+1.32%) |
Jun 16, 2021 | 20.44 | 21.20 | 20.04 | 20.46 | 123,641 | -0.15(-0.73%) |
Jun 15, 2021 | 20.54 | 20.82 | 20.01 | 20.61 | 36,270 | +0.05(+0.24%) |
Jun 14, 2021 | 20.95 | 21.05 | 20.00 | 20.56 | 110,789 | -0.05(-0.24%) |
Jun 11, 2021 | 21.26 | 21.48 | 20.38 | 20.61 | 37,481 | -0.32(-1.53%) |
Jun 10, 2021 | 20.62 | 21.38 | 20.27 | 20.93 | 60,764 | +0.06(+0.29%) |
Jun 09, 2021 | 20.09 | 21.39 | 20.09 | 20.87 | 60,536 | +0.37(+1.80%) |
Jun 08, 2021 | 20.09 | 20.98 | 20.09 | 20.50 | 70,589 | +0.22(+1.08%) |
Jun 07, 2021 | 19.08 | 20.82 | 18.24 | 20.28 | 121,522 | +1.42(+7.53%) |
Jun 04, 2021 | 17.95 | 19.43 | 17.95 | 18.86 | 44,797 | +0.52(+2.84%) |
Jun 03, 2021 | 18.74 | 18.93 | 18.01 | 18.34 | 81,739 | -0.65(-3.42%) |
Jun 02, 2021 | 18.74 | 19.29 | 18.08 | 18.99 | 67,203 | +0.25(+1.33%) |
Jun 01, 2021 | 17.50 | 19.09 | 17.11 | 18.74 | 56,021 | +1.43(+8.26%) |
May 28, 2021 | 16.40 | 17.95 | 16.40 | 17.31 | 70,317 | +0.81(+4.91%) |
May 27, 2021 | 17.29 | 18.05 | 15.99 | 16.50 | 26,736 | -0.86(-4.95%) |
May 26, 2021 | 17.27 | 17.76 | 17.24 | 17.36 | 19,091 | -0.04(-0.23%) |
May 25, 2021 | 17.16 | 17.70 | 17.06 | 17.40 | 36,597 | -0.10(-0.57%) |
May 24, 2021 | 17.49 | 17.53 | 16.84 | 17.50 | 22,417 | +0.00(+0.00%) |
May 21, 2021 | 17.50 | 18.25 | 16.80 | 17.50 | 65,206 | +0.00(+0.00%) |
May 20, 2021 | 17.26 | 18.15 | 17.18 | 17.50 | 42,600 | +0.06(+0.34%) |
May 19, 2021 | 17.04 | 17.52 | 16.75 | 17.44 | 149,172 | +0.59(+3.50%) |
May 18, 2021 | 15.94 | 16.92 | 15.60 | 16.85 | 184,669 | +0.81(+5.05%) |
May 17, 2021 | 15.69 | 16.08 | 15.69 | 16.04 | 19,147 | +0.17(+1.07%) |
May 14, 2021 | 16.01 | 17.12 | 15.10 | 15.87 | 188,996 | -0.04(-0.25%) |
May 13, 2021 | 15.85 | 16.94 | 14.11 | 15.91 | 171,810 | +0.03(+0.19%) |
May 12, 2021 | 16.38 | 16.66 | 15.58 | 15.88 | 119,242 | -0.50(-3.05%) |
May 11, 2021 | 16.10 | 17.03 | 15.83 | 16.38 | 132,581 | -0.25(-1.50%) |
May 10, 2021 | 16.94 | 17.02 | 16.28 | 16.63 | 38,684 | -0.31(-1.83%) |
May 07, 2021 | 16.87 | 17.12 | 16.50 | 16.94 | 53,700 | -0.14(-0.82%) |
May 06, 2021 | 16.87 | 17.46 | 16.57 | 17.08 | 33,721 | +0.03(+0.18%) |
May 05, 2021 | 16.79 | 17.36 | 16.56 | 17.05 | 65,612 | +0.09(+0.53%) |
May 04, 2021 | 16.66 | 17.00 | 16.04 | 16.96 | 27,848 | -0.04(-0.24%) |
May 03, 2021 | 17.04 | 17.41 | 16.85 | 17.00 | 82,849 | +0.05(+0.29%) |
Apr 30, 2021 | 16.70 | 17.67 | 16.66 | 16.95 | 134,100 | -0.02(-0.12%) |
Apr 29, 2021 | 17.52 | 17.52 | 16.71 | 16.97 | 123,838 | -0.11(-0.64%) |
Apr 28, 2021 | 16.99 | 17.98 | 16.99 | 17.08 | 98,434 | +0.09(+0.53%) |
Apr 27, 2021 | 16.94 | 17.61 | 15.89 | 16.99 | 77,272 | -0.50(-2.86%) |
Apr 26, 2021 | 16.52 | 17.57 | 15.51 | 17.49 | 48,310 | +0.69(+4.11%) |
Apr 23, 2021 | 18.00 | 18.12 | 16.33 | 16.80 | 129,200 | -0.81(-4.60%) |
Apr 22, 2021 | 17.20 | 17.98 | 16.32 | 17.61 | 67,327 | +0.15(+0.86%) |
Apr 21, 2021 | 16.33 | 18.09 | 15.53 | 17.46 | 134,292 | +0.67(+3.99%) |
Apr 20, 2021 | 17.00 | 17.00 | 15.15 | 16.79 | 168,130 | -0.21(-1.24%) |
Apr 19, 2021 | 17.26 | 19.54 | 16.90 | 17.00 | 676,546 | -1.60(-8.60%) |