Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.83 | 15.41 | 14.75 | 14.99 | 49,607 | +0.03(+0.20%) |
Jun 29, 2021 | 14.94 | 15.44 | 14.48 | 14.96 | 77,893 | +0.11(+0.74%) |
Jun 28, 2021 | 15.31 | 15.65 | 14.55 | 14.85 | 76,076 | -0.40(-2.62%) |
Jun 25, 2021 | 16.18 | 16.48 | 15.25 | 15.25 | 769,206 | -0.75(-4.69%) |
Jun 24, 2021 | 16.12 | 16.49 | 15.83 | 16.00 | 117,512 | -0.15(-0.93%) |
Jun 23, 2021 | 16.01 | 16.42 | 15.79 | 16.15 | 45,576 | +0.28(+1.76%) |
Jun 22, 2021 | 15.81 | 17.39 | 15.26 | 15.87 | 54,012 | -0.11(-0.69%) |
Jun 21, 2021 | 15.89 | 16.15 | 15.50 | 15.98 | 49,877 | +0.35(+2.24%) |
Jun 18, 2021 | 16.55 | 17.23 | 15.30 | 15.63 | 163,308 | -0.78(-4.75%) |
Jun 17, 2021 | 16.38 | 16.99 | 16.26 | 16.41 | 77,216 | -0.09(-0.55%) |
Jun 16, 2021 | 16.75 | 16.91 | 16.03 | 16.50 | 61,533 | -0.25(-1.49%) |
Jun 15, 2021 | 17.00 | 17.58 | 16.31 | 16.75 | 67,651 | -0.20(-1.18%) |
Jun 14, 2021 | 14.98 | 17.16 | 14.70 | 16.95 | 80,771 | +1.97(+13.15%) |
Jun 11, 2021 | 15.41 | 15.44 | 14.59 | 14.98 | 46,923 | -0.42(-2.73%) |
Jun 10, 2021 | 15.30 | 15.69 | 15.02 | 15.40 | 53,839 | +0.06(+0.39%) |
Jun 09, 2021 | 15.68 | 15.75 | 15.30 | 15.34 | 49,271 | -0.28(-1.79%) |
Jun 08, 2021 | 15.32 | 16.00 | 15.17 | 15.62 | 55,098 | +0.38(+2.49%) |
Jun 07, 2021 | 13.38 | 15.44 | 13.38 | 15.24 | 64,422 | +1.91(+14.33%) |
Jun 04, 2021 | 13.56 | 13.57 | 13.27 | 13.33 | 20,273 | -0.16(-1.19%) |
Jun 03, 2021 | 13.68 | 13.68 | 13.19 | 13.49 | 24,712 | -0.42(-3.02%) |
Jun 02, 2021 | 13.66 | 14.13 | 13.39 | 13.91 | 28,281 | +0.15(+1.09%) |
Jun 01, 2021 | 14.33 | 14.75 | 13.47 | 13.76 | 27,664 | -0.49(-3.44%) |
May 28, 2021 | 13.97 | 15.00 | 13.75 | 14.25 | 29,061 | +0.27(+1.93%) |
May 27, 2021 | 13.89 | 14.23 | 13.32 | 13.98 | 33,595 | +0.24(+1.75%) |
May 26, 2021 | 12.92 | 14.40 | 12.50 | 13.74 | 28,969 | +0.74(+5.69%) |
May 25, 2021 | 12.88 | 13.09 | 12.54 | 13.00 | 36,368 | +0.36(+2.85%) |
May 24, 2021 | 13.27 | 13.28 | 12.64 | 12.64 | 38,994 | -0.71(-5.32%) |
May 21, 2021 | 13.22 | 13.53 | 12.86 | 13.35 | 33,553 | +0.36(+2.77%) |
May 20, 2021 | 13.36 | 13.42 | 12.81 | 12.99 | 32,835 | -0.34(-2.55%) |
May 19, 2021 | 12.94 | 13.55 | 12.77 | 13.33 | 34,013 | -0.21(-1.55%) |
May 18, 2021 | 12.54 | 14.03 | 12.51 | 13.54 | 43,269 | +0.99(+7.89%) |
May 17, 2021 | 12.44 | 12.68 | 12.04 | 12.55 | 22,349 | +0.06(+0.48%) |
May 14, 2021 | 12.61 | 13.49 | 12.01 | 12.49 | 62,331 | +0.09(+0.73%) |
May 13, 2021 | 12.90 | 13.72 | 12.00 | 12.40 | 102,176 | -0.45(-3.50%) |
May 12, 2021 | 14.72 | 14.72 | 12.51 | 12.85 | 127,950 | -2.21(-14.67%) |
May 11, 2021 | 14.54 | 15.48 | 14.52 | 15.06 | 31,475 | -0.11(-0.73%) |
May 10, 2021 | 15.32 | 15.99 | 14.90 | 15.17 | 32,150 | -0.16(-1.04%) |
May 07, 2021 | 14.94 | 15.42 | 14.90 | 15.33 | 138,483 | +0.40(+2.68%) |
May 06, 2021 | 15.50 | 15.67 | 14.93 | 14.93 | 20,740 | -0.57(-3.68%) |
May 05, 2021 | 15.70 | 15.95 | 15.28 | 15.50 | 47,128 | -0.35(-2.21%) |
May 04, 2021 | 17.23 | 17.28 | 15.85 | 15.85 | 56,888 | -1.63(-9.32%) |
May 03, 2021 | 16.84 | 17.98 | 16.77 | 17.48 | 42,202 | +0.62(+3.68%) |
Apr 30, 2021 | 16.63 | 17.16 | 16.55 | 16.86 | 25,400 | +0.06(+0.36%) |
Apr 29, 2021 | 17.19 | 17.31 | 16.50 | 16.80 | 41,164 | -0.14(-0.83%) |
Apr 28, 2021 | 16.26 | 17.35 | 16.07 | 16.94 | 65,697 | +0.58(+3.55%) |
Apr 27, 2021 | 16.51 | 16.81 | 16.15 | 16.36 | 33,473 | -0.13(-0.79%) |
Apr 26, 2021 | 15.87 | 16.67 | 15.37 | 16.49 | 34,867 | +0.74(+4.70%) |
Apr 23, 2021 | 15.28 | 15.88 | 15.25 | 15.75 | 43,800 | +0.50(+3.28%) |
Apr 22, 2021 | 15.25 | 15.52 | 14.81 | 15.25 | 108,072 | -0.04(-0.26%) |
Apr 21, 2021 | 15.92 | 16.24 | 15.01 | 15.29 | 142,944 | -0.54(-3.41%) |
Apr 20, 2021 | 16.33 | 17.40 | 15.62 | 15.83 | 86,387 | -0.58(-3.53%) |
Apr 19, 2021 | 17.28 | 17.57 | 16.02 | 16.41 | 121,599 | -0.21(-1.26%) |
Apr 16, 2021 | 17.69 | 17.71 | 16.59 | 16.62 | 25,700 | -0.80(-4.59%) |
Apr 15, 2021 | 17.59 | 18.00 | 17.17 | 17.42 | 60,374 | +0.73(+4.37%) |
Apr 14, 2021 | 16.50 | 17.39 | 16.50 | 16.69 | 20,317 | +0.20(+1.21%) |
Apr 13, 2021 | 16.15 | 16.77 | 16.01 | 16.49 | 493,476 | +0.24(+1.48%) |
Apr 12, 2021 | 16.29 | 17.06 | 16.07 | 16.25 | 45,094 | -0.09(-0.55%) |
Apr 09, 2021 | 16.65 | 16.71 | 15.79 | 16.34 | 76,000 | -0.17(-1.03%) |
Apr 08, 2021 | 16.71 | 16.90 | 16.19 | 16.51 | 122,971 | -0.24(-1.43%) |
Apr 07, 2021 | 17.60 | 17.60 | 16.56 | 16.75 | 82,804 | -0.93(-5.26%) |
Apr 06, 2021 | 17.95 | 18.24 | 17.61 | 17.68 | 138,601 | -0.24(-1.34%) |
Apr 05, 2021 | 17.71 | 18.50 | 17.34 | 17.92 | 101,194 | +0.42(+2.40%) |