Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.40 | 15.58 | 15.10 | 15.50 | 67,457 | +0.20(+1.31%) |
Jun 29, 2021 | 15.50 | 15.80 | 15.30 | 15.30 | 34,833 | -0.10(-0.65%) |
Jun 28, 2021 | 16.40 | 16.50 | 15.30 | 15.40 | 100,641 | -0.80(-4.94%) |
Jun 25, 2021 | 15.70 | 16.30 | 15.10 | 16.20 | 824,646 | +0.60(+3.85%) |
Jun 24, 2021 | 15.90 | 15.95 | 15.30 | 15.60 | 80,990 | -0.10(-0.64%) |
Jun 23, 2021 | 14.90 | 15.85 | 14.90 | 15.70 | 78,604 | +0.60(+3.97%) |
Jun 22, 2021 | 15.30 | 15.30 | 14.80 | 15.10 | 77,609 | +0.40(+2.72%) |
Jun 21, 2021 | 16.00 | 16.00 | 14.50 | 14.70 | 133,767 | -0.60(-3.92%) |
Jun 18, 2021 | 15.80 | 16.00 | 15.30 | 15.30 | 145,862 | -0.70(-4.37%) |
Jun 17, 2021 | 15.80 | 16.50 | 15.70 | 16.00 | 114,323 | +0.20(+1.27%) |
Jun 16, 2021 | 16.50 | 16.70 | 15.50 | 15.80 | 128,266 | -0.70(-4.24%) |
Jun 15, 2021 | 17.20 | 17.20 | 16.40 | 16.50 | 78,792 | -0.60(-3.51%) |
Jun 14, 2021 | 17.40 | 17.50 | 16.70 | 17.10 | 78,582 | +0.10(+0.59%) |
Jun 11, 2021 | 16.90 | 17.30 | 16.80 | 17.00 | 43,928 | -0.10(-0.58%) |
Jun 10, 2021 | 17.30 | 17.40 | 16.80 | 17.10 | 71,075 | +0.10(+0.59%) |
Jun 09, 2021 | 16.80 | 17.15 | 16.50 | 17.00 | 73,885 | +0.50(+3.03%) |
Jun 08, 2021 | 17.50 | 17.50 | 16.30 | 16.50 | 114,102 | -0.90(-5.17%) |
Jun 07, 2021 | 17.10 | 17.48 | 16.90 | 17.40 | 72,134 | +0.50(+2.96%) |
Jun 04, 2021 | 17.10 | 17.75 | 16.70 | 16.90 | 83,255 | -0.10(-0.59%) |
Jun 03, 2021 | 16.10 | 17.10 | 16.00 | 17.00 | 90,136 | +0.50(+3.03%) |
Jun 02, 2021 | 16.10 | 16.50 | 15.80 | 16.50 | 67,280 | +0.50(+3.12%) |
Jun 01, 2021 | 16.00 | 16.30 | 15.80 | 16.00 | 84,461 | +0.00(+0.00%) |
May 28, 2021 | 16.00 | 16.30 | 15.80 | 16.00 | 49,313 | +0.10(+0.63%) |
May 27, 2021 | 16.10 | 16.20 | 15.70 | 15.90 | 62,919 | +0.00(+0.00%) |
May 26, 2021 | 15.20 | 16.10 | 14.90 | 15.90 | 93,200 | +0.70(+4.61%) |
May 25, 2021 | 16.20 | 16.20 | 15.20 | 15.20 | 87,916 | -1.10(-6.75%) |
May 24, 2021 | 15.70 | 16.30 | 15.20 | 16.30 | 91,218 | +0.90(+5.84%) |
May 21, 2021 | 15.50 | 15.85 | 15.10 | 15.40 | 61,391 | +0.10(+0.65%) |
May 20, 2021 | 15.30 | 15.53 | 14.90 | 15.30 | 61,938 | +0.10(+0.66%) |
May 19, 2021 | 15.50 | 15.70 | 14.85 | 15.20 | 100,870 | -0.70(-4.40%) |
May 18, 2021 | 14.80 | 16.30 | 14.70 | 15.90 | 197,275 | +1.50(+10.42%) |
May 17, 2021 | 14.70 | 14.90 | 14.00 | 14.40 | 128,922 | -0.10(-0.69%) |
May 14, 2021 | 14.80 | 14.90 | 14.30 | 14.50 | 96,331 | +0.30(+2.11%) |
May 13, 2021 | 14.90 | 15.10 | 13.40 | 14.20 | 225,299 | -0.30(-2.07%) |
May 12, 2021 | 14.40 | 15.30 | 14.30 | 14.50 | 132,304 | +0.20(+1.40%) |
May 11, 2021 | 13.50 | 14.90 | 13.20 | 14.30 | 166,227 | -0.20(-1.38%) |
May 10, 2021 | 16.00 | 16.05 | 14.50 | 14.50 | 239,814 | -1.50(-9.38%) |
May 07, 2021 | 16.50 | 16.55 | 15.70 | 16.00 | 136,869 | -0.50(-3.03%) |
May 06, 2021 | 16.30 | 16.60 | 15.60 | 16.50 | 168,337 | +0.10(+0.61%) |
May 05, 2021 | 17.00 | 17.20 | 16.30 | 16.40 | 113,953 | -0.80(-4.65%) |
May 04, 2021 | 17.50 | 17.50 | 16.50 | 17.20 | 152,418 | -0.30(-1.71%) |
May 03, 2021 | 18.20 | 18.50 | 17.20 | 17.50 | 202,522 | -0.40(-2.23%) |
Apr 30, 2021 | 17.90 | 18.60 | 17.80 | 17.90 | 236,950 | -0.20(-1.10%) |
Apr 29, 2021 | 19.50 | 19.60 | 18.00 | 18.10 | 379,708 | -1.20(-6.22%) |
Apr 28, 2021 | 17.00 | 19.90 | 16.60 | 19.30 | 904,559 | +2.00(+11.56%) |
Apr 27, 2021 | 18.30 | 18.40 | 17.20 | 17.30 | 494,477 | -1.00(-5.46%) |
Apr 26, 2021 | 18.00 | 18.90 | 16.80 | 18.30 | 801,125 | +1.50(+8.93%) |
Apr 23, 2021 | 16.50 | 17.30 | 16.30 | 16.80 | 178,150 | +0.40(+2.44%) |
Apr 22, 2021 | 17.00 | 17.20 | 16.40 | 16.40 | 92,062 | -0.50(-2.96%) |
Apr 21, 2021 | 15.80 | 17.20 | 15.50 | 16.90 | 93,005 | +1.20(+7.64%) |
Apr 20, 2021 | 17.00 | 17.00 | 15.70 | 15.70 | 101,966 | -1.30(-7.65%) |
Apr 19, 2021 | 18.50 | 18.50 | 16.80 | 17.00 | 91,835 | -0.90(-5.03%) |
Apr 16, 2021 | 18.20 | 18.50 | 17.20 | 17.90 | 92,350 | -0.20(-1.10%) |
Apr 15, 2021 | 18.90 | 19.10 | 18.00 | 18.10 | 74,179 | -0.70(-3.72%) |
Apr 14, 2021 | 18.70 | 19.60 | 18.70 | 18.80 | 66,591 | -0.20(-1.05%) |
Apr 13, 2021 | 18.90 | 19.30 | 18.30 | 19.00 | 76,304 | +0.20(+1.06%) |
Apr 12, 2021 | 20.00 | 20.10 | 18.70 | 18.80 | 151,491 | -1.50(-7.39%) |
Apr 09, 2021 | 20.50 | 20.50 | 19.80 | 20.30 | 109,310 | -0.20(-0.98%) |
Apr 08, 2021 | 20.70 | 20.70 | 19.60 | 20.50 | 106,587 | +0.00(+0.00%) |
Apr 07, 2021 | 21.40 | 21.50 | 20.30 | 20.50 | 175,111 | -1.00(-4.65%) |
Apr 06, 2021 | 21.60 | 22.10 | 20.80 | 21.50 | 198,837 | +0.00(+0.00%) |
Apr 05, 2021 | 22.60 | 22.60 | 20.80 | 21.50 | 294,763 | -1.00(-4.44%) |