Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 13.91 | 14.02 | 13.25 | 13.39 | 2,939,883 | -0.70(-4.97%) |
Jun 29, 2021 | 14.22 | 14.42 | 13.81 | 14.09 | 2,640,902 | -0.20(-1.40%) |
Jun 28, 2021 | 14.68 | 14.80 | 13.67 | 14.29 | 5,622,154 | +0.52(+3.78%) |
Jun 25, 2021 | 13.08 | 13.87 | 12.95 | 13.77 | 6,361,555 | +0.71(+5.44%) |
Jun 24, 2021 | 12.82 | 13.46 | 12.82 | 13.06 | 2,812,928 | +0.30(+2.35%) |
Jun 23, 2021 | 12.90 | 13.19 | 12.17 | 12.76 | 3,234,656 | -0.13(-1.01%) |
Jun 22, 2021 | 13.01 | 13.13 | 12.64 | 12.89 | 2,893,415 | -0.17(-1.30%) |
Jun 21, 2021 | 13.33 | 13.48 | 12.61 | 13.06 | 3,195,279 | -0.45(-3.33%) |
Jun 18, 2021 | 13.17 | 13.71 | 12.79 | 13.51 | 8,413,357 | -0.02(-0.15%) |
Jun 17, 2021 | 13.12 | 14.23 | 13.01 | 13.53 | 4,733,641 | +0.29(+2.19%) |
Jun 16, 2021 | 12.53 | 13.35 | 12.53 | 13.24 | 3,559,156 | +0.43(+3.36%) |
Jun 15, 2021 | 13.05 | 13.32 | 12.41 | 12.81 | 4,466,327 | -0.36(-2.73%) |
Jun 14, 2021 | 12.31 | 13.84 | 12.30 | 13.17 | 7,589,306 | +0.99(+8.13%) |
Jun 11, 2021 | 13.06 | 13.73 | 12.02 | 12.18 | 7,433,869 | +0.64(+5.55%) |
Jun 10, 2021 | 11.33 | 11.74 | 11.12 | 11.54 | 3,521,951 | +0.36(+3.22%) |
Jun 09, 2021 | 11.13 | 11.49 | 10.98 | 11.18 | 2,693,851 | +0.24(+2.19%) |
Jun 08, 2021 | 11.40 | 11.88 | 10.76 | 10.94 | 3,845,426 | +0.22(+2.05%) |
Jun 07, 2021 | 10.06 | 10.90 | 10.01 | 10.72 | 2,812,766 | +0.69(+6.88%) |
Jun 04, 2021 | 10.00 | 10.24 | 10.00 | 10.03 | 1,198,001 | +0.05(+0.50%) |
Jun 03, 2021 | 10.10 | 10.27 | 9.950 | 9.980 | 1,470,299 | -0.22(-2.16%) |
Jun 02, 2021 | 10.25 | 10.53 | 9.910 | 10.20 | 2,525,279 | +0.04(+0.39%) |
Jun 01, 2021 | 10.18 | 10.36 | 9.960 | 10.16 | 1,391,757 | +0.01(+0.10%) |
May 28, 2021 | 10.41 | 10.69 | 10.13 | 10.15 | 1,631,896 | -0.26(-2.50%) |
May 27, 2021 | 9.760 | 10.43 | 9.749 | 10.41 | 2,532,726 | +0.64(+6.55%) |
May 26, 2021 | 9.740 | 9.810 | 9.570 | 9.770 | 1,670,820 | +0.10(+1.03%) |
May 25, 2021 | 9.820 | 9.900 | 9.530 | 9.670 | 2,245,975 | -0.14(-1.43%) |
May 24, 2021 | 9.670 | 9.980 | 9.560 | 9.810 | 2,284,498 | +0.22(+2.29%) |
May 21, 2021 | 10.10 | 10.13 | 9.550 | 9.590 | 3,874,720 | -0.47(-4.67%) |
May 20, 2021 | 10.06 | 10.27 | 9.820 | 10.06 | 2,199,497 | +0.10(+1.00%) |
May 19, 2021 | 10.10 | 10.15 | 9.850 | 9.960 | 2,468,631 | -0.40(-3.86%) |
May 18, 2021 | 9.920 | 10.67 | 9.920 | 10.36 | 2,601,749 | +0.47(+4.75%) |
May 17, 2021 | 10.26 | 10.40 | 9.780 | 9.890 | 3,015,584 | -0.55(-5.27%) |
May 14, 2021 | 10.11 | 10.79 | 9.920 | 10.44 | 3,065,465 | +0.47(+4.71%) |
May 13, 2021 | 10.19 | 10.42 | 9.610 | 9.970 | 3,970,231 | -0.08(-0.80%) |
May 12, 2021 | 10.62 | 11.04 | 9.960 | 10.05 | 5,337,313 | -0.70(-6.51%) |
May 11, 2021 | 10.75 | 11.04 | 10.29 | 10.75 | 5,957,319 | -0.22(-2.01%) |
May 10, 2021 | 11.32 | 12.27 | 10.60 | 10.97 | 18,325,048 | +0.51(+4.88%) |
May 07, 2021 | 12.02 | 12.15 | 9.550 | 10.46 | 41,433,896 | -17.03(-61.95%) |
May 05, 2021 | 27.49 | 27.49 | 27.49 | 4,243 | +0.86(+3.23%) | |
May 04, 2021 | 47.92 | 48.66 | 17.20 | 26.63 | 25,344,248 | -22.19(-45.45%) |
May 03, 2021 | 48.49 | 49.03 | 46.79 | 48.82 | 513,650 | +0.49(+1.01%) |
Apr 30, 2021 | 45.58 | 49.60 | 45.16 | 48.33 | 965,400 | +3.33(+7.40%) |
Apr 29, 2021 | 46.01 | 46.09 | 44.74 | 45.00 | 465,946 | -1.00(-2.17%) |
Apr 28, 2021 | 45.42 | 46.75 | 44.60 | 46.00 | 366,530 | +0.04(+0.09%) |
Apr 27, 2021 | 47.16 | 47.68 | 45.58 | 45.96 | 353,971 | -1.40(-2.96%) |
Apr 26, 2021 | 46.42 | 48.00 | 45.76 | 47.36 | 673,993 | +1.46(+3.18%) |
Apr 23, 2021 | 46.46 | 46.66 | 44.85 | 45.90 | 413,600 | -0.36(-0.78%) |
Apr 22, 2021 | 46.44 | 47.08 | 44.92 | 46.26 | 846,157 | -0.17(-0.37%) |
Apr 21, 2021 | 45.16 | 46.74 | 44.28 | 46.43 | 485,209 | +1.14(+2.52%) |
Apr 20, 2021 | 44.32 | 45.81 | 44.32 | 45.29 | 450,125 | +0.49(+1.09%) |
Apr 19, 2021 | 46.28 | 46.71 | 44.37 | 44.80 | 476,756 | -1.74(-3.74%) |
Apr 16, 2021 | 47.74 | 48.58 | 46.38 | 46.54 | 314,700 | -0.61(-1.29%) |
Apr 15, 2021 | 47.46 | 49.08 | 46.43 | 47.15 | 330,934 | -0.19(-0.40%) |
Apr 14, 2021 | 47.58 | 49.58 | 47.19 | 47.34 | 385,124 | +0.16(+0.34%) |
Apr 13, 2021 | 46.37 | 48.10 | 46.13 | 47.18 | 667,675 | +0.87(+1.88%) |
Apr 12, 2021 | 49.34 | 49.85 | 45.98 | 46.31 | 578,992 | -3.10(-6.27%) |
Apr 09, 2021 | 48.74 | 49.82 | 48.29 | 49.41 | 404,300 | +0.29(+0.59%) |
Apr 08, 2021 | 48.34 | 49.65 | 48.34 | 49.12 | 452,199 | +1.12(+2.33%) |
Apr 07, 2021 | 48.85 | 49.98 | 47.90 | 48.00 | 258,306 | -0.77(-1.58%) |
Apr 06, 2021 | 49.66 | 50.16 | 48.54 | 48.77 | 302,203 | -0.83(-1.67%) |
Apr 05, 2021 | 51.87 | 52.63 | 49.36 | 49.60 | 246,498 | -1.28(-2.52%) |