Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.01 | 18.21 | 17.29 | 17.39 | 319,484 | -0.87(-4.76%) |
Jun 29, 2021 | 18.51 | 19.43 | 18.23 | 18.26 | 1,121,143 | -0.12(-0.65%) |
Jun 28, 2021 | 17.54 | 18.66 | 17.33 | 18.38 | 336,349 | +0.80(+4.55%) |
Jun 25, 2021 | 17.78 | 18.39 | 17.57 | 17.58 | 712,380 | -0.11(-0.62%) |
Jun 24, 2021 | 17.03 | 17.69 | 16.58 | 17.69 | 493,750 | +0.76(+4.49%) |
Jun 23, 2021 | 15.67 | 17.26 | 15.57 | 16.93 | 741,846 | +1.42(+9.16%) |
Jun 22, 2021 | 14.78 | 15.69 | 14.78 | 15.51 | 272,420 | +0.59(+3.95%) |
Jun 21, 2021 | 14.64 | 15.09 | 14.39 | 14.92 | 299,633 | +0.43(+2.97%) |
Jun 18, 2021 | 14.80 | 14.93 | 14.23 | 14.49 | 1,362,773 | -0.55(-3.66%) |
Jun 17, 2021 | 15.23 | 15.42 | 14.83 | 15.04 | 244,999 | -0.27(-1.76%) |
Jun 16, 2021 | 14.71 | 15.40 | 14.60 | 15.31 | 245,184 | +0.61(+4.15%) |
Jun 15, 2021 | 15.10 | 15.19 | 14.54 | 14.70 | 268,757 | -0.39(-2.58%) |
Jun 14, 2021 | 15.12 | 15.56 | 15.00 | 15.09 | 235,892 | -0.09(-0.59%) |
Jun 11, 2021 | 14.11 | 15.24 | 14.11 | 15.18 | 433,938 | -0.01(-0.07%) |
Jun 10, 2021 | 15.99 | 16.13 | 15.12 | 15.19 | 337,973 | -0.80(-5.00%) |
Jun 09, 2021 | 16.06 | 16.59 | 15.65 | 15.99 | 422,452 | -0.07(-0.44%) |
Jun 08, 2021 | 16.44 | 16.44 | 15.42 | 16.06 | 672,381 | -0.04(-0.25%) |
Jun 07, 2021 | 17.72 | 17.86 | 15.64 | 16.10 | 1,274,005 | -1.44(-8.21%) |
Jun 04, 2021 | 13.22 | 18.50 | 13.22 | 17.54 | 5,008,698 | +4.78(+37.46%) |
Jun 03, 2021 | 14.96 | 14.96 | 12.73 | 12.76 | 678,335 | -2.34(-15.50%) |
Jun 02, 2021 | 14.92 | 15.15 | 14.50 | 15.10 | 473,725 | +0.04(+0.27%) |
Jun 01, 2021 | 15.10 | 15.29 | 14.81 | 15.06 | 214,546 | +0.09(+0.60%) |
May 28, 2021 | 15.08 | 15.51 | 14.75 | 14.97 | 201,923 | +0.06(+0.40%) |
May 27, 2021 | 14.70 | 14.98 | 14.40 | 14.91 | 253,846 | +0.37(+2.54%) |
May 26, 2021 | 14.01 | 14.82 | 14.01 | 14.54 | 171,216 | +0.62(+4.45%) |
May 25, 2021 | 14.70 | 14.95 | 13.92 | 13.92 | 190,072 | -0.67(-4.59%) |
May 24, 2021 | 14.86 | 15.00 | 13.87 | 14.59 | 277,396 | -0.40(-2.67%) |
May 21, 2021 | 14.89 | 15.20 | 14.74 | 14.99 | 228,832 | +0.23(+1.56%) |
May 20, 2021 | 14.66 | 14.85 | 14.35 | 14.76 | 204,601 | +0.22(+1.51%) |
May 19, 2021 | 14.50 | 14.57 | 13.74 | 14.54 | 165,386 | +0.23(+1.61%) |
May 18, 2021 | 14.04 | 14.65 | 13.73 | 14.31 | 168,337 | +0.32(+2.29%) |
May 17, 2021 | 13.85 | 14.16 | 13.52 | 13.99 | 170,805 | -0.16(-1.13%) |
May 14, 2021 | 13.46 | 14.21 | 13.42 | 14.15 | 214,692 | +1.00(+7.60%) |
May 13, 2021 | 13.47 | 13.88 | 12.79 | 13.15 | 333,303 | -0.12(-0.90%) |
May 12, 2021 | 13.79 | 14.06 | 13.18 | 13.27 | 243,302 | -0.85(-6.02%) |
May 11, 2021 | 13.33 | 14.46 | 13.30 | 14.12 | 536,262 | +0.20(+1.44%) |
May 10, 2021 | 14.90 | 15.05 | 13.89 | 13.92 | 303,920 | -1.07(-7.14%) |
May 07, 2021 | 14.86 | 15.48 | 14.68 | 14.99 | 534,445 | +0.44(+3.02%) |
May 06, 2021 | 14.70 | 14.80 | 14.14 | 14.55 | 302,795 | -0.24(-1.62%) |
May 05, 2021 | 15.49 | 15.66 | 14.57 | 14.79 | 294,990 | -0.49(-3.21%) |
May 04, 2021 | 15.60 | 15.75 | 14.85 | 15.28 | 417,599 | -0.60(-3.78%) |
May 03, 2021 | 16.71 | 17.01 | 15.78 | 15.88 | 265,081 | -0.59(-3.58%) |
Apr 30, 2021 | 17.69 | 17.69 | 16.31 | 16.47 | 215,800 | -0.54(-3.17%) |
Apr 29, 2021 | 17.70 | 17.77 | 16.64 | 17.01 | 145,769 | -0.48(-2.74%) |
Apr 28, 2021 | 17.68 | 17.74 | 16.80 | 17.49 | 265,783 | -0.19(-1.07%) |
Apr 27, 2021 | 17.93 | 18.06 | 17.11 | 17.68 | 365,084 | -0.07(-0.39%) |
Apr 26, 2021 | 17.43 | 17.81 | 16.92 | 17.75 | 231,628 | +0.62(+3.62%) |
Apr 23, 2021 | 16.92 | 17.35 | 16.66 | 17.13 | 200,900 | +0.51(+3.07%) |
Apr 22, 2021 | 16.79 | 17.55 | 16.31 | 16.62 | 451,540 | +0.21(+1.28%) |
Apr 21, 2021 | 15.20 | 16.45 | 14.94 | 16.41 | 387,309 | +1.29(+8.53%) |
Apr 20, 2021 | 16.08 | 16.25 | 14.85 | 15.12 | 830,992 | -1.11(-6.84%) |
Apr 19, 2021 | 16.45 | 16.52 | 15.60 | 16.23 | 467,319 | -0.31(-1.87%) |
Apr 16, 2021 | 16.73 | 17.13 | 16.43 | 16.54 | 321,200 | -0.13(-0.78%) |
Apr 15, 2021 | 18.55 | 18.55 | 16.17 | 16.67 | 406,241 | -1.18(-6.61%) |
Apr 14, 2021 | 18.25 | 18.79 | 17.80 | 17.85 | 288,769 | -0.41(-2.25%) |
Apr 13, 2021 | 18.58 | 18.72 | 17.82 | 18.26 | 305,544 | -0.22(-1.19%) |
Apr 12, 2021 | 18.33 | 18.85 | 17.86 | 18.48 | 374,225 | -0.13(-0.70%) |
Apr 09, 2021 | 19.44 | 19.44 | 18.39 | 18.61 | 361,300 | -0.50(-2.62%) |
Apr 08, 2021 | 18.99 | 19.63 | 17.70 | 19.11 | 584,520 | +1.30(+7.30%) |
Apr 07, 2021 | 18.46 | 18.95 | 17.68 | 17.81 | 343,241 | -1.11(-5.87%) |
Apr 06, 2021 | 18.59 | 19.52 | 18.45 | 18.92 | 340,523 | +0.44(+2.38%) |
Apr 05, 2021 | 19.86 | 20.00 | 18.29 | 18.48 | 322,378 | -0.81(-4.20%) |