Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.56 | 17.63 | 16.15 | 16.20 | 2,901,915 | -1.60(-8.99%) |
Jul 29, 2021 | 16.80 | 18.69 | 16.54 | 17.80 | 2,695,384 | +1.25(+7.55%) |
Jul 28, 2021 | 17.00 | 17.03 | 16.18 | 16.55 | 2,434,317 | -0.53(-3.10%) |
Jul 27, 2021 | 17.49 | 17.89 | 16.66 | 17.08 | 2,181,510 | -0.80(-4.47%) |
Jul 26, 2021 | 16.61 | 18.22 | 16.61 | 17.88 | 2,348,357 | +0.90(+5.30%) |
Jul 23, 2021 | 18.50 | 18.86 | 16.64 | 16.98 | 2,796,494 | -1.87(-9.92%) |
Jul 22, 2021 | 18.21 | 19.15 | 17.53 | 18.85 | 3,467,091 | +0.27(+1.45%) |
Jul 21, 2021 | 17.14 | 19.79 | 17.11 | 18.58 | 4,708,890 | +2.14(+13.02%) |
Jul 20, 2021 | 16.75 | 16.85 | 15.62 | 16.44 | 3,622,411 | -0.32(-1.91%) |
Jul 19, 2021 | 16.12 | 17.16 | 15.05 | 16.76 | 4,969,892 | -1.44(-7.91%) |
Jul 16, 2021 | 20.30 | 20.30 | 18.20 | 18.20 | 2,530,537 | -1.70(-8.54%) |
Jul 15, 2021 | 21.00 | 21.20 | 19.90 | 19.90 | 2,337,040 | -1.60(-7.44%) |
Jul 14, 2021 | 20.30 | 22.65 | 20.00 | 21.50 | 5,217,421 | +2.10(+10.82%) |
Jul 13, 2021 | 22.00 | 22.30 | 19.40 | 19.40 | 4,149,496 | -2.70(-12.22%) |
Jul 12, 2021 | 23.20 | 24.40 | 21.90 | 22.10 | 2,232,074 | -1.10(-4.74%) |
Jul 09, 2021 | 24.70 | 24.70 | 23.10 | 23.20 | 2,288,068 | -1.10(-4.53%) |
Jul 08, 2021 | 22.30 | 25.30 | 21.73 | 24.30 | 4,236,966 | +0.50(+2.10%) |
Jul 07, 2021 | 25.70 | 26.80 | 23.20 | 23.80 | 5,790,430 | -1.60(-6.30%) |
Jul 06, 2021 | 28.10 | 30.70 | 25.30 | 25.40 | 9,464,214 | -14.20(-35.86%) |
Jul 02, 2021 | 42.10 | 42.87 | 39.40 | 39.60 | 6,347,777 | -3.60(-8.33%) |
Jul 01, 2021 | 46.60 | 46.80 | 42.60 | 43.20 | 2,560,710 | -2.40(-5.26%) |
Jun 30, 2021 | 45.70 | 49.70 | 45.00 | 45.60 | 2,951,741 | -0.70(-1.51%) |
Jun 29, 2021 | 51.00 | 51.40 | 45.80 | 46.30 | 2,844,252 | -4.50(-8.86%) |
Jun 28, 2021 | 53.30 | 54.00 | 49.80 | 50.80 | 2,454,836 | -1.20(-2.31%) |
Jun 25, 2021 | 49.90 | 53.95 | 48.30 | 52.00 | 4,635,337 | +1.80(+3.59%) |
Jun 24, 2021 | 45.50 | 51.70 | 44.10 | 50.20 | 4,095,482 | +5.40(+12.05%) |
Jun 23, 2021 | 47.10 | 49.00 | 44.80 | 44.80 | 2,781,112 | -2.00(-4.27%) |
Jun 22, 2021 | 49.20 | 49.40 | 45.60 | 46.80 | 3,634,088 | -4.10(-8.06%) |
Jun 21, 2021 | 47.90 | 51.40 | 44.60 | 50.90 | 4,801,088 | +0.00(+0.00%) |
Jun 18, 2021 | 52.70 | 54.10 | 49.80 | 50.90 | 3,917,240 | -3.30(-6.09%) |
Jun 17, 2021 | 56.70 | 58.39 | 53.29 | 54.20 | 2,266,801 | -3.40(-5.90%) |
Jun 16, 2021 | 52.60 | 58.70 | 51.90 | 57.60 | 2,397,162 | +2.60(+4.73%) |
Jun 15, 2021 | 58.90 | 59.60 | 53.80 | 55.00 | 3,526,942 | -5.80(-9.54%) |
Jun 14, 2021 | 65.40 | 66.18 | 59.40 | 60.80 | 4,124,482 | -3.60(-5.59%) |
Jun 11, 2021 | 62.40 | 66.60 | 59.20 | 64.40 | 4,375,246 | +1.60(+2.55%) |
Jun 10, 2021 | 70.60 | 71.50 | 56.90 | 62.80 | 8,786,922 | -3.90(-5.85%) |
Jun 09, 2021 | 72.80 | 77.90 | 64.60 | 66.70 | 10,985,377 | +4.00(+6.38%) |
Jun 08, 2021 | 54.30 | 63.50 | 50.50 | 62.70 | 10,136,036 | +10.50(+20.11%) |
Jun 07, 2021 | 53.50 | 56.80 | 51.90 | 52.20 | 4,299,990 | +2.50(+5.03%) |
Jun 04, 2021 | 53.20 | 57.80 | 49.90 | 49.70 | 6,313,068 | -1.50(-2.93%) |
Jun 03, 2021 | 59.40 | 61.00 | 51.00 | 51.20 | 7,067,885 | -4.90(-8.73%) |
Jun 02, 2021 | 52.80 | 61.31 | 49.50 | 56.10 | 9,551,090 | +7.20(+14.72%) |
Jun 01, 2021 | 42.20 | 51.25 | 41.50 | 48.90 | 6,478,156 | +8.40(+20.74%) |
May 28, 2021 | 43.00 | 44.50 | 38.30 | 40.50 | 4,197,013 | -0.90(-2.17%) |
May 27, 2021 | 37.40 | 41.80 | 37.24 | 41.40 | 3,672,470 | +4.80(+13.11%) |
May 26, 2021 | 35.10 | 38.00 | 34.10 | 36.60 | 3,630,136 | +1.80(+5.17%) |
May 25, 2021 | 31.70 | 36.50 | 31.70 | 34.80 | 4,817,995 | +3.80(+12.26%) |
May 24, 2021 | 30.60 | 32.80 | 29.62 | 31.00 | 1,787,675 | +0.60(+1.97%) |
May 21, 2021 | 31.40 | 31.90 | 30.20 | 30.40 | 1,175,164 | -1.00(-3.18%) |
May 20, 2021 | 30.50 | 31.70 | 28.30 | 31.40 | 2,418,598 | +1.30(+4.32%) |
May 19, 2021 | 29.50 | 31.09 | 29.40 | 30.10 | 2,247,116 | -1.90(-5.94%) |
May 18, 2021 | 32.50 | 34.00 | 31.20 | 32.00 | 2,713,870 | +0.00(+0.00%) |
May 17, 2021 | 27.60 | 32.60 | 27.60 | 32.00 | 3,416,189 | +4.40(+15.94%) |
May 14, 2021 | 25.50 | 28.40 | 25.31 | 27.60 | 1,557,785 | +2.60(+10.40%) |
May 13, 2021 | 25.80 | 27.50 | 23.80 | 25.00 | 1,919,844 | -0.70(-2.72%) |
May 12, 2021 | 27.30 | 29.20 | 25.30 | 25.70 | 1,424,452 | -2.00(-7.22%) |
May 11, 2021 | 27.50 | 29.30 | 26.10 | 27.70 | 2,108,658 | -1.60(-5.46%) |
May 10, 2021 | 28.70 | 29.80 | 26.62 | 29.30 | 2,765,853 | +0.70(+2.45%) |
May 07, 2021 | 24.70 | 28.70 | 24.00 | 28.60 | 2,365,137 | +3.40(+13.49%) |
May 06, 2021 | 28.30 | 28.30 | 24.00 | 25.20 | 2,491,261 | -3.40(-11.89%) |
May 05, 2021 | 30.60 | 32.70 | 28.10 | 28.60 | 3,050,745 | -1.50(-4.98%) |
May 04, 2021 | 31.00 | 31.70 | 26.90 | 30.10 | 4,665,024 | -3.50(-10.42%) |