Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.72 | 18.68 | 17.35 | 18.01 | 2,028,563 | -0.42(-2.28%) |
Jun 29, 2021 | 21.00 | 21.03 | 17.35 | 18.43 | 5,157,796 | -2.92(-13.68%) |
Jun 28, 2021 | 20.00 | 23.34 | 19.70 | 21.35 | 8,951,283 | +2.26(+11.84%) |
Jun 25, 2021 | 17.72 | 19.27 | 17.15 | 19.09 | 6,611,220 | +0.94(+5.18%) |
Jun 24, 2021 | 18.34 | 19.35 | 17.34 | 18.15 | 4,029,889 | -0.13(-0.71%) |
Jun 23, 2021 | 16.56 | 18.50 | 16.52 | 18.28 | 4,562,784 | +1.88(+11.46%) |
Jun 22, 2021 | 15.94 | 16.70 | 15.45 | 16.40 | 2,185,787 | +0.30(+1.86%) |
Jun 21, 2021 | 16.00 | 16.30 | 15.09 | 16.10 | 2,828,400 | +0.15(+0.94%) |
Jun 18, 2021 | 15.20 | 17.40 | 15.10 | 15.95 | 7,950,034 | +0.61(+3.98%) |
Jun 17, 2021 | 15.76 | 16.40 | 15.24 | 15.34 | 3,287,263 | -0.24(-1.54%) |
Jun 16, 2021 | 14.74 | 16.46 | 14.50 | 15.58 | 4,164,255 | +0.67(+4.49%) |
Jun 15, 2021 | 15.04 | 15.29 | 14.26 | 14.91 | 1,852,375 | -0.31(-2.04%) |
Jun 14, 2021 | 15.65 | 17.45 | 14.95 | 15.22 | 6,927,483 | +0.92(+6.43%) |
Jun 11, 2021 | 14.62 | 15.03 | 14.21 | 14.30 | 1,448,314 | -0.45(-3.05%) |
Jun 10, 2021 | 14.90 | 15.15 | 14.14 | 14.75 | 1,933,626 | -0.21(-1.40%) |
Jun 09, 2021 | 15.90 | 16.23 | 14.85 | 14.96 | 3,055,929 | -0.57(-3.67%) |
Jun 08, 2021 | 15.05 | 16.63 | 14.90 | 15.53 | 4,363,541 | +0.50(+3.33%) |
Jun 07, 2021 | 16.61 | 16.75 | 14.80 | 15.03 | 3,546,453 | -1.22(-7.51%) |
Jun 04, 2021 | 18.57 | 19.40 | 16.02 | 16.25 | 3,944,764 | -2.59(-13.75%) |
Jun 03, 2021 | 18.99 | 21.68 | 18.30 | 18.84 | 5,173,077 | -1.46(-7.19%) |
Jun 02, 2021 | 17.18 | 20.38 | 16.75 | 20.30 | 9,587,992 | +3.67(+22.07%) |
Jun 01, 2021 | 14.48 | 16.98 | 14.48 | 16.63 | 7,218,352 | +2.23(+15.49%) |
May 28, 2021 | 14.47 | 15.05 | 13.81 | 14.40 | 2,655,399 | -0.09(-0.62%) |
May 27, 2021 | 13.73 | 15.88 | 13.58 | 14.49 | 7,043,808 | +0.81(+5.92%) |
May 26, 2021 | 13.98 | 14.87 | 13.50 | 13.68 | 4,296,576 | -0.98(-6.68%) |
May 25, 2021 | 16.22 | 17.82 | 14.42 | 14.66 | 16,940,104 | -2.31(-13.61%) |
May 24, 2021 | 13.92 | 17.95 | 13.32 | 16.97 | 25,950,272 | +2.98(+21.30%) |
May 21, 2021 | 16.53 | 16.95 | 13.90 | 13.99 | 5,231,702 | -2.58(-15.57%) |
May 20, 2021 | 17.90 | 19.37 | 16.29 | 16.57 | 7,891,195 | -1.36(-7.59%) |
May 19, 2021 | 17.79 | 18.72 | 17.07 | 17.93 | 5,477,192 | -0.93(-4.93%) |
May 18, 2021 | 18.58 | 20.98 | 17.38 | 18.86 | 16,329,106 | +0.11(+0.59%) |
May 17, 2021 | 21.74 | 23.38 | 18.20 | 18.75 | 5,162,354 | -2.85(-13.19%) |
May 14, 2021 | 24.11 | 25.63 | 21.16 | 21.60 | 4,422,493 | -1.83(-7.81%) |
May 13, 2021 | 28.56 | 30.69 | 23.15 | 23.43 | 3,965,091 | -3.96(-14.46%) |
May 12, 2021 | 31.31 | 32.64 | 25.88 | 27.39 | 3,433,589 | -3.21(-10.49%) |
May 11, 2021 | 31.66 | 38.51 | 30.00 | 30.60 | 6,660,789 | -1.70(-5.26%) |
May 10, 2021 | 38.45 | 38.45 | 31.99 | 32.30 | 3,063,479 | -6.15(-15.99%) |
May 07, 2021 | 41.15 | 44.85 | 37.11 | 38.45 | 5,689,453 | -0.78(-1.99%) |
May 06, 2021 | 48.14 | 53.53 | 38.03 | 39.23 | 6,078,245 | -3.86(-8.96%) |
May 05, 2021 | 50.40 | 58.81 | 41.09 | 43.09 | 6,954,904 | -12.10(-21.92%) |
May 04, 2021 | 61.84 | 69.30 | 52.00 | 55.19 | 8,103,051 | -23.31(-29.69%) |
May 03, 2021 | 71.00 | 80.67 | 57.63 | 78.50 | 31,960,036 | +28.70(+57.63%) |
Apr 30, 2021 | 30.82 | 59.59 | 29.41 | 49.80 | 54,568,400 | +15.58(+45.53%) |
Apr 29, 2021 | 40.50 | 43.00 | 32.32 | 34.22 | 17,502,964 | -9.51(-21.75%) |
Apr 28, 2021 | 22.62 | 54.24 | 21.25 | 43.73 | 53,471,088 | +18.83(+75.62%) |
Apr 27, 2021 | 16.05 | 27.77 | 15.30 | 24.90 | 16,798,988 | +8.43(+51.18%) |
Apr 26, 2021 | 16.00 | 16.63 | 13.61 | 16.47 | 2,031,939 | +0.31(+1.92%) |
Apr 23, 2021 | 11.48 | 18.87 | 11.35 | 16.16 | 18,460,100 | +3.68(+29.49%) |
Apr 22, 2021 | 9.170 | 13.47 | 9.130 | 12.48 | 13,540,854 | +3.58(+40.22%) |
Apr 21, 2021 | 9.680 | 9.840 | 8.620 | 8.900 | 1,442,269 | -0.89(-9.09%) |
Apr 20, 2021 | 7.550 | 10.95 | 7.500 | 9.790 | 6,225,039 | +2.10(+27.31%) |
Apr 19, 2021 | 8.000 | 8.070 | 7.250 | 7.690 | 588,132 | -0.25(-3.15%) |
Apr 16, 2021 | 6.420 | 8.990 | 6.420 | 7.940 | 3,973,100 | +1.60(+25.24%) |
Apr 15, 2021 | 6.480 | 6.480 | 6.010 | 6.340 | 809,152 | +0.27(+4.45%) |
Apr 14, 2021 | 6.070 | 6.930 | 6.000 | 6.070 | 617,639 | +0.13(+2.19%) |
Apr 13, 2021 | 7.000 | 7.500 | 5.935 | 5.940 | 767,996 | -1.97(-24.91%) |
Apr 12, 2021 | 5.610 | 8.200 | 5.530 | 7.910 | 2,272,707 | +1.48(+23.02%) |
Apr 09, 2021 | 4.860 | 7.100 | 4.860 | 6.430 | 4,703,200 | +1.29(+25.10%) |
Apr 08, 2021 | 5.580 | 5.580 | 5.010 | 5.140 | 764,654 | -0.61(-10.61%) |
Apr 07, 2021 | 5.850 | 5.860 | 5.050 | 5.750 | 2,200,585 | -0.32(-5.27%) |
Apr 06, 2021 | 8.350 | 8.530 | 5.800 | 6.070 | 44,539,960 | +1.40(+29.98%) |
Apr 05, 2021 | 3.920 | 4.670 | 3.850 | 4.670 | 8,158,101 | +0.92(+24.53%) |
Apr 01, 2021 | 3.700 | 3.840 | 3.590 | 3.750 | 50,300 | +0.03(+0.81%) |
Mar 31, 2021 | 3.740 | 3.840 | 3.650 | 3.720 | 48,443 | -0.02(-0.53%) |
Mar 30, 2021 | 4.010 | 4.120 | 3.670 | 3.740 | 117,846 | -0.41(-9.88%) |
Mar 29, 2021 | 4.220 | 4.630 | 4.115 | 4.150 | 96,114 | -0.60(-12.70%) |