Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.86 | 16.98 | 16.26 | 16.80 | 184,809 | -0.24(-1.41%) |
Jun 29, 2021 | 17.10 | 17.40 | 16.98 | 17.04 | 108,484 | -0.30(-1.73%) |
Jun 28, 2021 | 17.40 | 17.58 | 16.98 | 17.34 | 152,322 | -0.18(-1.03%) |
Jun 25, 2021 | 18.30 | 18.30 | 17.28 | 17.52 | 176,407 | -0.78(-4.26%) |
Jun 24, 2021 | 17.46 | 18.48 | 17.16 | 18.30 | 290,263 | +0.90(+5.17%) |
Jun 23, 2021 | 17.16 | 17.40 | 16.92 | 17.40 | 172,252 | +0.18(+1.05%) |
Jun 22, 2021 | 17.55 | 17.58 | 16.88 | 17.22 | 245,930 | -0.18(-1.03%) |
Jun 21, 2021 | 17.58 | 17.64 | 16.80 | 17.40 | 312,627 | +0.00(+0.00%) |
Jun 18, 2021 | 17.10 | 17.52 | 16.92 | 17.40 | 229,031 | +0.06(+0.35%) |
Jun 17, 2021 | 17.58 | 17.94 | 16.92 | 17.34 | 485,405 | -0.30(-1.70%) |
Jun 16, 2021 | 18.48 | 18.96 | 17.22 | 17.64 | 1,545,789 | -6.57(-27.14%) |
Jun 15, 2021 | 29.46 | 30.12 | 24.15 | 24.21 | 90,781 | -4.95(-16.98%) |
Jun 14, 2021 | 32.10 | 32.16 | 26.88 | 29.16 | 71,203 | -6.58(-18.40%) |
Jun 11, 2021 | 36.12 | 37.68 | 35.46 | 35.74 | 14,473 | -1.22(-3.31%) |
Jun 10, 2021 | 34.50 | 38.46 | 34.20 | 36.96 | 12,980 | +2.76(+8.07%) |
Jun 09, 2021 | 34.32 | 36.24 | 34.20 | 34.20 | 2,353 | -0.60(-1.72%) |
Jun 08, 2021 | 35.28 | 35.76 | 33.90 | 34.80 | 12,753 | +0.90(+2.65%) |
Jun 07, 2021 | 31.80 | 34.74 | 30.66 | 33.90 | 14,699 | +2.34(+7.41%) |
Jun 04, 2021 | 31.92 | 32.10 | 30.30 | 31.56 | 7,662 | -0.66(-2.05%) |
Jun 03, 2021 | 32.10 | 33.36 | 30.54 | 32.22 | 3,347 | -0.66(-2.01%) |
Jun 02, 2021 | 34.02 | 35.76 | 32.64 | 32.88 | 10,324 | -2.04(-5.84%) |
Jun 01, 2021 | 32.10 | 34.92 | 31.74 | 34.92 | 7,379 | +2.82(+8.79%) |
May 28, 2021 | 32.04 | 32.82 | 31.56 | 32.10 | 4,983 | +0.00(+0.00%) |
May 27, 2021 | 29.46 | 32.76 | 29.46 | 32.10 | 6,632 | +3.18(+11.00%) |
May 26, 2021 | 29.94 | 32.76 | 28.92 | 28.92 | 4,092 | +0.42(+1.47%) |
May 25, 2021 | 29.22 | 30.48 | 28.38 | 28.50 | 822 | -2.03(-6.66%) |
May 24, 2021 | 29.40 | 31.50 | 27.90 | 30.53 | 6,477 | +2.39(+8.51%) |
May 21, 2021 | 27.55 | 28.86 | 27.33 | 28.14 | 4,182 | -0.43(-1.49%) |
May 20, 2021 | 26.88 | 30.90 | 25.68 | 28.57 | 10,998 | +1.45(+5.33%) |
May 19, 2021 | 27.06 | 27.66 | 26.70 | 27.12 | 1,041 | -0.42(-1.53%) |
May 18, 2021 | 28.14 | 28.74 | 27.06 | 27.54 | 3,484 | -0.96(-3.37%) |
May 17, 2021 | 27.66 | 28.50 | 27.06 | 28.50 | 963 | +0.96(+3.49%) |
May 14, 2021 | 29.10 | 29.52 | 27.12 | 27.54 | 5,731 | -1.86(-6.33%) |
May 13, 2021 | 30.60 | 32.10 | 28.68 | 29.40 | 2,244 | -2.64(-8.24%) |
May 12, 2021 | 30.84 | 32.10 | 30.24 | 32.04 | 1,721 | +0.66(+2.12%) |
May 11, 2021 | 32.81 | 32.81 | 30.90 | 31.38 | 1,244 | -1.50(-4.57%) |
May 10, 2021 | 32.10 | 32.94 | 31.68 | 32.88 | 2,956 | +0.48(+1.48%) |
May 07, 2021 | 30.84 | 35.10 | 30.84 | 32.40 | 6,629 | +1.62(+5.26%) |
May 06, 2021 | 31.80 | 31.80 | 30.60 | 30.78 | 1,118 | -1.45(-4.49%) |
May 05, 2021 | 31.08 | 32.40 | 30.12 | 32.23 | 9,830 | +1.09(+3.49%) |
May 04, 2021 | 31.08 | 32.10 | 30.90 | 31.14 | 789 | +0.12(+0.39%) |
May 03, 2021 | 31.67 | 32.10 | 30.99 | 31.02 | 844 | -0.36(-1.15%) |
Apr 30, 2021 | 31.95 | 32.04 | 30.77 | 31.38 | 983 | -0.12(-0.38%) |
Apr 29, 2021 | 32.10 | 32.58 | 31.44 | 31.50 | 1,602 | -1.08(-3.31%) |
Apr 28, 2021 | 32.16 | 32.94 | 31.32 | 32.58 | 1,104 | -0.84(-2.51%) |
Apr 27, 2021 | 33.72 | 34.26 | 33.30 | 33.42 | 2,556 | -1.44(-4.13%) |
Apr 26, 2021 | 36.60 | 36.60 | 33.84 | 34.86 | 6,925 | -0.90(-2.52%) |
Apr 23, 2021 | 34.04 | 36.24 | 34.04 | 35.76 | 4,466 | +0.42(+1.19%) |
Apr 22, 2021 | 31.19 | 35.34 | 31.19 | 35.34 | 9,964 | +4.56(+14.81%) |
Apr 21, 2021 | 30.30 | 30.90 | 30.24 | 30.78 | 3,057 | +0.60(+1.99%) |
Apr 20, 2021 | 30.93 | 30.93 | 30.00 | 30.18 | 4,219 | -0.96(-3.08%) |
Apr 19, 2021 | 31.74 | 31.74 | 30.66 | 31.14 | 989 | -0.30(-0.95%) |
Apr 16, 2021 | 33.12 | 33.12 | 31.26 | 31.44 | 1,850 | -1.08(-3.32%) |
Apr 15, 2021 | 31.26 | 32.64 | 31.26 | 32.52 | 892 | +0.66(+2.07%) |
Apr 14, 2021 | 33.52 | 33.52 | 31.26 | 31.86 | 1,993 | -0.72(-2.21%) |
Apr 13, 2021 | 32.22 | 33.30 | 32.22 | 32.58 | 1,258 | -0.78(-2.34%) |
Apr 12, 2021 | 33.82 | 34.98 | 32.52 | 33.36 | 2,664 | -0.36(-1.07%) |
Apr 09, 2021 | 33.60 | 34.14 | 33.60 | 33.72 | 1,866 | +0.12(+0.36%) |
Apr 08, 2021 | 34.08 | 35.10 | 33.00 | 33.60 | 4,513 | -0.36(-1.06%) |
Apr 07, 2021 | 35.22 | 35.58 | 33.79 | 33.96 | 10,118 | -2.16(-5.98%) |
Apr 06, 2021 | 34.98 | 37.44 | 34.80 | 36.12 | 6,097 | +0.54(+1.52%) |
Apr 05, 2021 | 37.26 | 38.04 | 35.28 | 35.58 | 2,638 | -1.80(-4.82%) |