Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.51 | 20.75 | 18.31 | 18.53 | 555,128 | -1.87(-9.17%) |
Jun 29, 2021 | 20.84 | 20.95 | 20.30 | 20.40 | 84,107 | -0.45(-2.16%) |
Jun 28, 2021 | 20.72 | 21.00 | 20.36 | 20.85 | 139,820 | +0.12(+0.58%) |
Jun 25, 2021 | 21.90 | 21.90 | 20.68 | 20.73 | 276,384 | -1.19(-5.43%) |
Jun 24, 2021 | 21.71 | 22.10 | 21.69 | 21.92 | 101,559 | +0.22(+1.01%) |
Jun 23, 2021 | 21.76 | 22.37 | 21.65 | 21.70 | 151,740 | +0.05(+0.23%) |
Jun 22, 2021 | 21.45 | 21.75 | 20.91 | 21.65 | 176,910 | +0.20(+0.93%) |
Jun 21, 2021 | 20.67 | 21.54 | 20.35 | 21.45 | 247,211 | +0.84(+4.08%) |
Jun 18, 2021 | 20.80 | 21.00 | 19.38 | 20.61 | 774,490 | -0.40(-1.90%) |
Jun 17, 2021 | 20.80 | 21.58 | 20.61 | 21.01 | 199,379 | -0.04(-0.19%) |
Jun 16, 2021 | 20.91 | 21.39 | 20.65 | 21.05 | 207,277 | +0.25(+1.20%) |
Jun 15, 2021 | 20.59 | 21.18 | 20.43 | 20.80 | 253,226 | +0.20(+0.97%) |
Jun 14, 2021 | 18.80 | 20.65 | 18.80 | 20.60 | 366,172 | +1.63(+8.59%) |
Jun 11, 2021 | 18.35 | 19.05 | 18.35 | 18.97 | 179,677 | +0.77(+4.23%) |
Jun 10, 2021 | 17.43 | 18.25 | 16.97 | 18.20 | 276,003 | +1.05(+6.12%) |
Jun 09, 2021 | 17.20 | 17.86 | 16.95 | 17.15 | 154,290 | -0.07(-0.41%) |
Jun 08, 2021 | 16.32 | 17.39 | 16.07 | 17.22 | 231,016 | +0.90(+5.51%) |
Jun 07, 2021 | 15.83 | 16.92 | 15.75 | 16.32 | 807,205 | +0.50(+3.16%) |
Jun 04, 2021 | 15.04 | 16.00 | 14.81 | 15.82 | 513,603 | -0.65(-3.95%) |
Jun 03, 2021 | 15.00 | 16.56 | 14.86 | 16.47 | 451,572 | +1.79(+12.19%) |
Jun 02, 2021 | 14.52 | 14.71 | 14.31 | 14.68 | 103,731 | +0.21(+1.45%) |
Jun 01, 2021 | 14.20 | 14.50 | 13.80 | 14.47 | 118,733 | +0.39(+2.77%) |
May 28, 2021 | 14.80 | 14.98 | 14.08 | 14.08 | 204,340 | -0.70(-4.74%) |
May 27, 2021 | 14.52 | 14.83 | 14.36 | 14.78 | 148,872 | +0.28(+1.93%) |
May 26, 2021 | 14.43 | 14.59 | 14.33 | 14.50 | 37,954 | +0.13(+0.90%) |
May 25, 2021 | 14.37 | 14.60 | 14.32 | 14.37 | 47,863 | -0.07(-0.48%) |
May 24, 2021 | 13.83 | 14.54 | 13.83 | 14.44 | 79,258 | +0.67(+4.87%) |
May 21, 2021 | 13.76 | 13.96 | 13.70 | 13.77 | 60,470 | +0.01(+0.07%) |
May 20, 2021 | 13.58 | 13.82 | 13.58 | 13.76 | 25,616 | +0.18(+1.33%) |
May 19, 2021 | 13.41 | 13.66 | 13.41 | 13.58 | 31,680 | -0.04(-0.29%) |
May 18, 2021 | 13.69 | 13.81 | 13.52 | 13.62 | 40,363 | +0.00(+0.00%) |
May 17, 2021 | 13.49 | 13.68 | 13.37 | 13.62 | 46,508 | +0.15(+1.11%) |
May 14, 2021 | 13.29 | 13.63 | 13.28 | 13.47 | 55,622 | +0.34(+2.59%) |
May 13, 2021 | 13.24 | 13.43 | 12.98 | 13.13 | 48,114 | -0.10(-0.76%) |
May 12, 2021 | 13.20 | 13.41 | 12.98 | 13.23 | 61,368 | -0.11(-0.82%) |
May 11, 2021 | 13.01 | 13.46 | 12.90 | 13.34 | 63,928 | +0.23(+1.75%) |
May 10, 2021 | 13.35 | 13.35 | 12.95 | 13.11 | 90,884 | -0.11(-0.83%) |
May 07, 2021 | 13.23 | 13.33 | 13.07 | 13.22 | 28,562 | +0.14(+1.07%) |
May 06, 2021 | 13.33 | 13.45 | 12.91 | 13.08 | 56,582 | -0.19(-1.43%) |
May 05, 2021 | 13.18 | 13.44 | 13.01 | 13.27 | 74,631 | +0.18(+1.38%) |
May 04, 2021 | 13.14 | 13.32 | 12.98 | 13.09 | 66,761 | -0.13(-0.98%) |
May 03, 2021 | 12.96 | 13.33 | 12.96 | 13.22 | 61,222 | +0.21(+1.61%) |
Apr 30, 2021 | 13.07 | 13.24 | 12.78 | 13.01 | 52,600 | -0.22(-1.66%) |
Apr 29, 2021 | 13.66 | 13.66 | 13.09 | 13.23 | 59,529 | -0.27(-2.00%) |
Apr 28, 2021 | 13.76 | 13.90 | 13.42 | 13.50 | 31,408 | -0.21(-1.53%) |
Apr 27, 2021 | 13.87 | 13.94 | 13.54 | 13.71 | 38,775 | -0.11(-0.80%) |
Apr 26, 2021 | 13.76 | 14.02 | 13.60 | 13.82 | 40,287 | +0.31(+2.29%) |
Apr 23, 2021 | 13.20 | 13.67 | 13.20 | 13.51 | 39,200 | +0.40(+3.05%) |
Apr 22, 2021 | 13.53 | 13.89 | 12.99 | 13.11 | 125,046 | -0.46(-3.39%) |
Apr 21, 2021 | 13.16 | 13.64 | 13.10 | 13.57 | 34,494 | +0.33(+2.49%) |
Apr 20, 2021 | 13.34 | 13.49 | 13.16 | 13.24 | 40,320 | -0.19(-1.41%) |
Apr 19, 2021 | 13.86 | 14.00 | 13.29 | 13.43 | 81,712 | -0.62(-4.41%) |
Apr 16, 2021 | 14.22 | 14.41 | 13.97 | 14.05 | 84,200 | -0.13(-0.92%) |
Apr 15, 2021 | 14.01 | 14.23 | 13.53 | 14.18 | 53,070 | +0.36(+2.60%) |
Apr 14, 2021 | 13.86 | 14.15 | 13.75 | 13.82 | 56,814 | -0.04(-0.29%) |
Apr 13, 2021 | 13.93 | 14.11 | 13.70 | 13.86 | 62,745 | +0.02(+0.14%) |
Apr 12, 2021 | 13.67 | 13.94 | 13.58 | 13.84 | 29,812 | +0.18(+1.32%) |
Apr 09, 2021 | 13.73 | 13.85 | 13.55 | 13.66 | 34,000 | -0.25(-1.80%) |
Apr 08, 2021 | 13.84 | 13.94 | 13.45 | 13.91 | 69,542 | +0.18(+1.31%) |
Apr 07, 2021 | 14.14 | 14.14 | 13.56 | 13.73 | 60,915 | -0.44(-3.11%) |
Apr 06, 2021 | 13.66 | 14.51 | 13.46 | 14.17 | 158,183 | +0.23(+1.65%) |
Apr 05, 2021 | 14.00 | 14.03 | 13.65 | 13.94 | 44,009 | +0.03(+0.22%) |