Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.95 | 17.35 | 16.31 | 16.80 | 1,355,078 | -0.60(-3.45%) |
Jun 29, 2021 | 17.80 | 18.16 | 17.30 | 17.40 | 855,031 | -0.29(-1.64%) |
Jun 28, 2021 | 17.65 | 17.88 | 17.41 | 17.69 | 826,944 | +0.04(+0.23%) |
Jun 25, 2021 | 17.69 | 17.94 | 17.28 | 17.65 | 7,798,090 | +0.05(+0.28%) |
Jun 24, 2021 | 18.34 | 18.34 | 17.60 | 17.60 | 1,319,978 | +0.00(+0.00%) |
Jun 23, 2021 | 17.37 | 17.91 | 17.30 | 17.60 | 905,855 | +0.23(+1.32%) |
Jun 22, 2021 | 18.39 | 18.54 | 17.21 | 17.37 | 2,915,148 | -1.07(-5.80%) |
Jun 21, 2021 | 18.81 | 18.85 | 17.80 | 18.44 | 2,671,186 | -0.36(-1.91%) |
Jun 18, 2021 | 18.53 | 19.37 | 18.53 | 18.80 | 8,364,749 | +0.12(+0.64%) |
Jun 17, 2021 | 18.62 | 19.44 | 18.51 | 18.68 | 3,362,951 | -0.08(-0.43%) |
Jun 16, 2021 | 18.35 | 18.91 | 17.83 | 18.76 | 3,222,756 | +0.58(+3.19%) |
Jun 15, 2021 | 18.09 | 18.47 | 17.72 | 18.18 | 2,116,615 | +0.39(+2.19%) |
Jun 14, 2021 | 17.59 | 18.86 | 17.36 | 17.79 | 3,912,073 | +0.46(+2.65%) |
Jun 11, 2021 | 17.15 | 17.44 | 16.85 | 17.33 | 1,439,786 | +0.33(+1.94%) |
Jun 10, 2021 | 16.74 | 17.19 | 16.53 | 17.00 | 976,953 | +0.40(+2.41%) |
Jun 09, 2021 | 16.86 | 17.14 | 16.36 | 16.60 | 1,085,073 | -0.15(-0.90%) |
Jun 08, 2021 | 16.18 | 16.97 | 16.18 | 16.75 | 1,433,916 | +0.61(+3.78%) |
Jun 07, 2021 | 15.88 | 16.35 | 15.42 | 16.14 | 3,021,775 | +0.52(+3.33%) |
Jun 04, 2021 | 15.01 | 15.74 | 14.93 | 15.62 | 1,793,974 | +0.66(+4.41%) |
Jun 03, 2021 | 15.55 | 15.55 | 14.90 | 14.96 | 1,043,866 | -0.09(-0.60%) |
Jun 02, 2021 | 15.11 | 15.44 | 14.60 | 15.05 | 937,950 | -0.03(-0.20%) |
Jun 01, 2021 | 14.20 | 15.62 | 14.20 | 15.08 | 2,403,492 | +0.84(+5.90%) |
May 28, 2021 | 14.25 | 14.45 | 14.12 | 14.24 | 801,245 | -0.17(-1.18%) |
May 27, 2021 | 13.82 | 14.74 | 13.82 | 14.41 | 1,354,902 | +0.68(+4.95%) |
May 26, 2021 | 13.63 | 14.05 | 13.47 | 13.73 | 725,761 | +0.02(+0.15%) |
May 25, 2021 | 13.95 | 14.32 | 13.65 | 13.71 | 862,092 | -0.11(-0.80%) |
May 24, 2021 | 13.98 | 14.12 | 13.11 | 13.82 | 909,222 | -0.08(-0.58%) |
May 21, 2021 | 13.75 | 14.09 | 13.71 | 13.90 | 513,413 | +0.10(+0.72%) |
May 20, 2021 | 13.46 | 14.21 | 13.26 | 13.80 | 704,898 | +0.44(+3.29%) |
May 19, 2021 | 13.82 | 13.82 | 13.28 | 13.36 | 439,654 | -0.52(-3.75%) |
May 18, 2021 | 14.10 | 14.27 | 13.71 | 13.88 | 694,591 | -0.18(-1.28%) |
May 17, 2021 | 13.33 | 14.20 | 13.12 | 14.06 | 623,362 | +0.55(+4.07%) |
May 14, 2021 | 12.15 | 13.66 | 12.15 | 13.51 | 1,418,593 | +1.36(+11.19%) |
May 13, 2021 | 11.91 | 12.30 | 11.72 | 12.15 | 559,367 | +0.17(+1.42%) |
May 12, 2021 | 12.39 | 12.39 | 11.71 | 11.98 | 460,134 | -0.37(-3.00%) |
May 11, 2021 | 11.76 | 12.58 | 11.12 | 12.35 | 627,510 | +0.04(+0.32%) |
May 10, 2021 | 12.90 | 13.25 | 12.23 | 12.31 | 573,249 | -0.56(-4.35%) |
May 07, 2021 | 12.98 | 13.14 | 12.59 | 12.87 | 898,537 | +0.02(+0.16%) |