Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 83.00 | 86.79 | 82.01 | 85.58 | 345,613 | +1.73(+2.06%) |
Jun 29, 2021 | 87.50 | 87.99 | 82.45 | 83.85 | 420,101 | -3.65(-4.17%) |
Jun 28, 2021 | 80.99 | 87.83 | 79.88 | 87.50 | 608,247 | +5.88(+7.20%) |
Jun 25, 2021 | 81.67 | 83.87 | 79.00 | 81.62 | 427,700 | +1.65(+2.06%) |
Jun 24, 2021 | 80.28 | 87.76 | 78.66 | 79.97 | 824,231 | +1.03(+1.30%) |
Jun 23, 2021 | 86.15 | 87.93 | 75.86 | 78.94 | 714,729 | -5.31(-6.30%) |
Jun 22, 2021 | 93.77 | 96.89 | 80.59 | 84.25 | 811,713 | -11.85(-12.33%) |
Jun 21, 2021 | 92.50 | 100.97 | 89.51 | 96.10 | 704,412 | +2.65(+2.84%) |
Jun 18, 2021 | 88.68 | 95.20 | 87.10 | 93.45 | 576,852 | +3.40(+3.78%) |
Jun 17, 2021 | 94.90 | 100.65 | 89.01 | 90.05 | 864,749 | -5.35(-5.61%) |
Jun 16, 2021 | 84.18 | 99.75 | 83.46 | 95.40 | 1,182,232 | +9.10(+10.54%) |
Jun 15, 2021 | 85.54 | 87.87 | 83.39 | 86.30 | 473,811 | -2.55(-2.87%) |
Jun 14, 2021 | 95.00 | 96.45 | 83.76 | 88.85 | 885,445 | -2.15(-2.36%) |
Jun 11, 2021 | 82.04 | 94.60 | 80.01 | 91.00 | 1,837,155 | +13.11(+16.83%) |
Jun 10, 2021 | 68.59 | 78.00 | 68.55 | 77.89 | 656,837 | +8.39(+12.07%) |
Jun 09, 2021 | 73.48 | 76.00 | 68.37 | 69.50 | 453,393 | -4.48(-6.06%) |
Jun 08, 2021 | 72.00 | 74.50 | 64.45 | 73.98 | 1,192,550 | +5.30(+7.72%) |
Jun 07, 2021 | 65.00 | 84.00 | 65.00 | 68.68 | 4,400,991 | +4.70(+7.35%) |
Jun 04, 2021 | 62.04 | 67.30 | 60.68 | 63.98 | 837,308 | +3.33(+5.49%) |
Jun 03, 2021 | 52.18 | 63.30 | 52.12 | 60.65 | 843,699 | +5.65(+10.27%) |
Jun 02, 2021 | 56.35 | 59.68 | 52.60 | 55.00 | 722,634 | -2.47(-4.30%) |
Jun 01, 2021 | 46.61 | 58.97 | 44.25 | 57.47 | 1,522,579 | +12.37(+27.43%) |
May 28, 2021 | 44.09 | 47.60 | 41.70 | 45.10 | 646,387 | +0.50(+1.12%) |
May 27, 2021 | 49.00 | 50.36 | 43.59 | 44.60 | 830,530 | -4.13(-8.48%) |
May 26, 2021 | 49.00 | 54.50 | 47.19 | 48.73 | 1,441,004 | -0.07(-0.14%) |
May 25, 2021 | 54.27 | 55.21 | 48.52 | 48.80 | 1,348,495 | -7.37(-13.12%) |
May 24, 2021 | 65.15 | 70.59 | 52.26 | 56.17 | 12,460,325 | -3.83(-6.38%) |
May 21, 2021 | 36.91 | 97.97 | 34.75 | 60.00 | 39,106,168 | +33.60(+127.27%) |
May 20, 2021 | 28.49 | 28.86 | 25.17 | 26.40 | 272,852 | -0.95(-3.47%) |
May 19, 2021 | 25.17 | 28.12 | 25.17 | 27.35 | 134,543 | +1.21(+4.63%) |
May 18, 2021 | 26.98 | 27.42 | 25.65 | 26.14 | 87,828 | -1.31(-4.77%) |
May 17, 2021 | 24.33 | 27.62 | 24.30 | 27.45 | 96,762 | +3.23(+13.34%) |
May 14, 2021 | 23.56 | 25.42 | 22.40 | 24.22 | 133,742 | +0.94(+4.04%) |
May 13, 2021 | 29.44 | 29.44 | 22.83 | 23.28 | 185,696 | -1.71(-6.84%) |
May 12, 2021 | 28.87 | 29.90 | 24.40 | 24.99 | 188,173 | -3.87(-13.41%) |
May 11, 2021 | 28.00 | 29.85 | 25.60 | 28.86 | 212,947 | +0.25(+0.87%) |
May 10, 2021 | 25.51 | 29.96 | 24.80 | 28.61 | 314,577 | +5.14(+21.90%) |
May 07, 2021 | 21.69 | 23.47 | 21.61 | 23.47 | 44,406 | +1.55(+7.07%) |
May 06, 2021 | 22.53 | 22.72 | 21.25 | 21.92 | 49,031 | -0.27(-1.22%) |
May 05, 2021 | 22.07 | 23.29 | 21.69 | 22.19 | 41,522 | +0.64(+2.97%) |
May 04, 2021 | 21.89 | 22.71 | 20.76 | 21.55 | 60,303 | -0.10(-0.46%) |
May 03, 2021 | 22.20 | 23.09 | 21.01 | 21.65 | 60,155 | -0.49(-2.21%) |
Apr 30, 2021 | 22.00 | 23.15 | 20.97 | 22.14 | 65,300 | -0.42(-1.86%) |
Apr 29, 2021 | 23.50 | 23.53 | 22.07 | 22.56 | 45,858 | -0.58(-2.51%) |
Apr 28, 2021 | 23.38 | 23.61 | 22.85 | 23.14 | 79,591 | -0.66(-2.77%) |
Apr 27, 2021 | 26.50 | 27.00 | 23.48 | 23.80 | 148,849 | -2.35(-8.99%) |
Apr 26, 2021 | 23.70 | 27.00 | 23.70 | 26.15 | 127,009 | +3.15(+13.70%) |
Apr 23, 2021 | 21.44 | 23.00 | 21.32 | 23.00 | 68,600 | +1.28(+5.89%) |
Apr 22, 2021 | 21.54 | 22.78 | 21.02 | 21.72 | 87,868 | -0.10(-0.46%) |
Apr 21, 2021 | 22.10 | 23.49 | 21.46 | 21.82 | 117,289 | -0.52(-2.33%) |
Apr 20, 2021 | 21.62 | 22.37 | 21.00 | 22.34 | 85,123 | +0.39(+1.78%) |
Apr 19, 2021 | 21.07 | 22.38 | 21.00 | 21.95 | 125,542 | +0.40(+1.86%) |
Apr 16, 2021 | 21.75 | 22.87 | 20.65 | 21.55 | 126,700 | -0.02(-0.09%) |
Apr 15, 2021 | 22.81 | 23.78 | 21.34 | 21.57 | 145,739 | -1.33(-5.81%) |
Apr 14, 2021 | 24.26 | 24.73 | 22.37 | 22.90 | 167,294 | -1.23(-5.10%) |
Apr 13, 2021 | 25.16 | 25.96 | 23.70 | 24.13 | 261,411 | -0.94(-3.75%) |
Apr 12, 2021 | 26.87 | 26.87 | 25.01 | 25.07 | 117,141 | -1.47(-5.54%) |
Apr 09, 2021 | 26.59 | 26.87 | 25.25 | 26.54 | 133,100 | +0.03(+0.11%) |
Apr 08, 2021 | 26.50 | 27.08 | 26.36 | 26.51 | 138,744 | +0.51(+1.96%) |
Apr 07, 2021 | 28.01 | 28.01 | 25.30 | 26.00 | 282,514 | -2.47(-8.68%) |
Apr 06, 2021 | 29.39 | 29.85 | 27.82 | 28.47 | 348,047 | -1.43(-4.78%) |
Apr 05, 2021 | 29.24 | 30.00 | 28.18 | 29.90 | 288,105 | +1.67(+5.92%) |