Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.42 | 18.69 | 15.37 | 17.84 | 4,847,495 | +0.84(+4.94%) |
Jul 29, 2021 | 16.93 | 18.00 | 15.64 | 17.00 | 7,069,813 | +0.33(+1.98%) |
Jul 28, 2021 | 15.66 | 17.10 | 15.09 | 16.67 | 2,980,660 | +1.43(+9.38%) |
Jul 27, 2021 | 16.79 | 19.40 | 12.40 | 15.24 | 24,726,602 | -1.76(-10.35%) |
Jul 26, 2021 | 18.80 | 20.35 | 13.54 | 17.00 | 9,486,465 | -0.61(-3.46%) |
Jul 23, 2021 | 26.96 | 27.00 | 13.85 | 17.61 | 7,763,691 | -10.36(-37.04%) |
Jul 22, 2021 | 27.05 | 28.39 | 26.15 | 27.97 | 2,679,522 | +0.53(+1.93%) |
Jul 21, 2021 | 27.48 | 28.70 | 25.86 | 27.44 | 2,919,387 | +0.24(+0.88%) |
Jul 20, 2021 | 25.50 | 27.60 | 24.81 | 27.20 | 2,293,719 | +1.49(+5.80%) |
Jul 19, 2021 | 25.43 | 27.96 | 24.08 | 25.71 | 3,899,302 | -0.60(-2.28%) |
Jul 16, 2021 | 26.15 | 29.15 | 25.66 | 26.31 | 3,409,063 | -1.39(-5.02%) |
Jul 15, 2021 | 23.17 | 29.70 | 21.85 | 27.70 | 6,019,365 | +3.70(+15.42%) |
Jul 14, 2021 | 29.00 | 29.00 | 23.85 | 24.00 | 2,245,933 | -5.27(-18.00%) |
Jul 13, 2021 | 27.80 | 31.30 | 27.80 | 29.27 | 3,403,358 | +0.08(+0.27%) |
Jul 12, 2021 | 28.57 | 31.38 | 25.00 | 29.19 | 4,342,392 | +0.84(+2.96%) |
Jul 09, 2021 | 27.00 | 30.72 | 26.18 | 28.35 | 7,737,344 | +0.85(+3.09%) |
Jul 08, 2021 | 21.65 | 28.63 | 21.13 | 27.50 | 4,390,774 | +4.58(+19.98%) |
Jul 07, 2021 | 23.91 | 23.91 | 21.62 | 22.92 | 2,150,551 | -0.73(-3.09%) |
Jul 06, 2021 | 23.11 | 26.43 | 22.03 | 23.65 | 4,860,379 | +0.60(+2.60%) |
Jul 02, 2021 | 21.35 | 24.00 | 20.63 | 23.05 | 2,594,153 | +0.82(+3.69%) |
Jul 01, 2021 | 21.12 | 24.74 | 21.01 | 22.23 | 4,411,888 | -0.06(-0.27%) |
Jun 30, 2021 | 18.83 | 23.50 | 18.01 | 22.29 | 4,409,662 | +3.54(+18.88%) |
Jun 29, 2021 | 19.21 | 20.58 | 18.48 | 18.75 | 2,033,828 | +0.42(+2.29%) |
Jun 28, 2021 | 19.21 | 21.45 | 17.88 | 18.33 | 2,424,617 | -1.88(-9.30%) |
Jun 25, 2021 | 22.41 | 24.94 | 20.10 | 20.21 | 4,103,988 | -2.83(-12.28%) |
Jun 24, 2021 | 20.36 | 26.57 | 17.00 | 23.04 | 30,990,832 | +2.95(+14.68%) |
Jun 23, 2021 | 16.90 | 22.68 | 16.90 | 20.09 | 26,516,326 | +3.62(+21.98%) |
Jun 22, 2021 | 15.31 | 18.80 | 14.72 | 16.47 | 6,559,914 | -0.59(-3.46%) |
Jun 21, 2021 | 11.07 | 19.88 | 10.50 | 17.06 | 19,701,896 | +5.44(+46.82%) |
Jun 18, 2021 | 10.36 | 11.96 | 9.900 | 11.62 | 1,037,148 | -0.17(-1.44%) |
Jun 17, 2021 | 11.74 | 12.21 | 10.60 | 11.79 | 708,865 | +0.07(+0.60%) |
Jun 16, 2021 | 12.38 | 12.91 | 11.69 | 11.72 | 669,964 | -0.78(-6.24%) |
Jun 15, 2021 | 13.10 | 13.20 | 12.39 | 12.50 | 257,909 | -0.30(-2.34%) |
Jun 14, 2021 | 14.55 | 14.79 | 12.00 | 12.80 | 925,586 | -2.00(-13.51%) |
Jun 11, 2021 | 15.30 | 15.47 | 14.50 | 14.80 | 351,983 | -0.79(-5.07%) |
Jun 10, 2021 | 15.92 | 16.66 | 15.51 | 15.59 | 423,776 | -0.06(-0.38%) |
Jun 09, 2021 | 14.54 | 16.17 | 14.20 | 15.65 | 812,370 | +1.11(+7.63%) |
Jun 08, 2021 | 13.25 | 14.68 | 12.95 | 14.54 | 633,468 | +1.17(+8.75%) |
Jun 07, 2021 | 12.91 | 13.67 | 12.91 | 13.37 | 355,497 | +0.19(+1.44%) |
Jun 04, 2021 | 13.74 | 13.99 | 12.62 | 13.18 | 1,245,756 | -0.86(-6.13%) |
Jun 03, 2021 | 13.30 | 16.28 | 12.58 | 14.04 | 3,241,106 | +0.94(+7.18%) |
Jun 02, 2021 | 10.82 | 13.95 | 9.210 | 13.10 | 3,912,150 | +1.92(+17.17%) |
Jun 01, 2021 | 10.45 | 11.68 | 10.45 | 11.18 | 2,348,636 | +0.58(+5.47%) |
May 28, 2021 | 16.50 | 16.99 | 10.55 | 10.60 | 8,168,474 | -6.33(-37.39%) |
May 27, 2021 | 20.14 | 24.36 | 16.56 | 16.93 | 8,156,264 | +0.50(+3.04%) |
May 26, 2021 | 17.95 | 18.65 | 15.22 | 16.43 | 1,700,502 | -1.53(-8.52%) |
May 25, 2021 | 13.24 | 19.71 | 13.01 | 17.96 | 8,846,735 | +4.18(+30.33%) |
May 24, 2021 | 14.23 | 15.00 | 13.20 | 13.78 | 3,344,763 | -0.85(-5.81%) |
May 21, 2021 | 15.69 | 16.70 | 14.36 | 14.63 | 3,997,094 | -0.21(-1.42%) |
May 20, 2021 | 12.60 | 15.96 | 12.50 | 14.84 | 4,327,863 | +2.04(+15.94%) |
May 19, 2021 | 12.55 | 13.87 | 11.62 | 12.80 | 2,078,444 | -0.73(-5.40%) |
May 18, 2021 | 11.07 | 14.35 | 11.07 | 13.53 | 2,798,540 | +2.35(+21.02%) |
May 17, 2021 | 10.10 | 11.37 | 10.05 | 11.18 | 2,028,380 | +0.34(+3.14%) |
May 14, 2021 | 9.080 | 11.50 | 8.820 | 10.84 | 4,424,828 | +1.32(+13.87%) |
May 13, 2021 | 7.680 | 10.65 | 7.680 | 9.520 | 5,285,718 | +1.82(+23.64%) |
May 12, 2021 | 6.920 | 8.691 | 6.920 | 7.700 | 813,402 | +0.70(+10.00%) |
May 11, 2021 | 6.410 | 7.320 | 6.400 | 7.000 | 314,351 | +0.48(+7.36%) |
May 10, 2021 | 6.300 | 6.780 | 6.000 | 6.520 | 363,882 | +0.16(+2.52%) |
May 07, 2021 | 6.100 | 6.490 | 6.100 | 6.360 | 180,357 | +0.25(+4.09%) |
May 06, 2021 | 6.290 | 6.440 | 6.020 | 6.110 | 116,993 | -0.18(-2.86%) |
May 05, 2021 | 6.460 | 6.510 | 6.180 | 6.290 | 201,490 | -0.23(-3.53%) |
May 04, 2021 | 6.010 | 6.640 | 5.810 | 6.520 | 560,834 | +0.37(+6.02%) |