Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.84 | 24.88 | 23.55 | 24.88 | 121,209 | +0.56(+2.30%) |
May 27, 2021 | 24.22 | 24.99 | 24.12 | 24.32 | 67,116 | +0.18(+0.75%) |
May 26, 2021 | 23.94 | 24.72 | 23.74 | 24.14 | 77,129 | +0.54(+2.29%) |
May 25, 2021 | 26.21 | 26.67 | 23.45 | 23.60 | 99,412 | -2.42(-9.30%) |
May 24, 2021 | 26.28 | 26.99 | 25.00 | 26.02 | 78,718 | -0.37(-1.40%) |
May 21, 2021 | 26.01 | 27.81 | 25.35 | 26.39 | 121,001 | +0.33(+1.27%) |
May 20, 2021 | 27.30 | 28.68 | 25.27 | 26.06 | 207,157 | -0.94(-3.48%) |
May 19, 2021 | 24.61 | 27.97 | 24.61 | 27.00 | 185,334 | +1.75(+6.93%) |
May 18, 2021 | 22.12 | 25.89 | 22.07 | 25.25 | 216,795 | +4.25(+20.24%) |
May 17, 2021 | 21.99 | 22.62 | 19.98 | 21.00 | 132,107 | -2.14(-9.25%) |
May 14, 2021 | 23.30 | 25.01 | 22.64 | 23.14 | 83,760 | +0.45(+1.98%) |
May 13, 2021 | 23.83 | 24.15 | 22.32 | 22.69 | 167,052 | -1.29(-5.38%) |
May 12, 2021 | 26.44 | 26.98 | 23.74 | 23.98 | 126,977 | -2.85(-10.62%) |
May 11, 2021 | 28.00 | 28.43 | 25.89 | 26.83 | 99,808 | -1.88(-6.55%) |
May 10, 2021 | 28.57 | 30.43 | 28.41 | 28.71 | 201,709 | +0.81(+2.90%) |
May 07, 2021 | 27.68 | 28.15 | 27.00 | 27.90 | 153,495 | +0.53(+1.94%) |
May 06, 2021 | 26.51 | 29.20 | 25.35 | 27.37 | 198,914 | +0.42(+1.56%) |
May 05, 2021 | 26.49 | 27.56 | 25.75 | 26.95 | 160,576 | +0.68(+2.59%) |
May 04, 2021 | 25.71 | 26.90 | 25.22 | 26.27 | 111,085 | +0.75(+2.94%) |
May 03, 2021 | 24.24 | 26.93 | 24.23 | 25.52 | 184,760 | +1.90(+8.04%) |
Apr 30, 2021 | 23.08 | 24.58 | 23.08 | 23.62 | 133,900 | +0.23(+0.98%) |
Apr 29, 2021 | 22.89 | 23.63 | 22.49 | 23.39 | 108,293 | +0.72(+3.18%) |
Apr 28, 2021 | 21.70 | 22.94 | 21.40 | 22.67 | 104,404 | +1.05(+4.86%) |
Apr 27, 2021 | 21.59 | 22.00 | 21.23 | 21.62 | 52,221 | +0.13(+0.60%) |
Apr 26, 2021 | 21.49 | 22.12 | 20.86 | 21.49 | 90,360 | +0.37(+1.75%) |
Apr 23, 2021 | 18.85 | 21.25 | 18.69 | 21.12 | 109,000 | +2.22(+11.75%) |
Apr 22, 2021 | 19.22 | 19.48 | 18.84 | 18.90 | 185,111 | -0.32(-1.66%) |
Apr 21, 2021 | 17.90 | 19.89 | 17.40 | 19.22 | 644,549 | -1.27(-6.20%) |
Apr 20, 2021 | 21.14 | 21.47 | 19.06 | 20.49 | 95,961 | -0.92(-4.30%) |
Apr 19, 2021 | 22.63 | 23.23 | 21.29 | 21.41 | 53,766 | -1.09(-4.84%) |
Apr 16, 2021 | 21.40 | 23.27 | 20.83 | 22.50 | 69,100 | +1.60(+7.66%) |
Apr 15, 2021 | 22.05 | 22.21 | 20.35 | 20.90 | 70,091 | -1.10(-5.00%) |
Apr 14, 2021 | 20.94 | 22.00 | 20.80 | 22.00 | 80,962 | +1.05(+5.01%) |
Apr 13, 2021 | 20.75 | 21.19 | 20.44 | 20.95 | 30,342 | +0.43(+2.10%) |
Apr 12, 2021 | 19.83 | 21.05 | 19.50 | 20.52 | 25,702 | +0.62(+3.12%) |
Apr 09, 2021 | 20.49 | 20.49 | 19.81 | 19.90 | 15,900 | -0.40(-1.97%) |
Apr 08, 2021 | 21.03 | 21.14 | 20.19 | 20.30 | 17,882 | -0.70(-3.33%) |
Apr 07, 2021 | 20.65 | 21.40 | 20.59 | 21.00 | 54,325 | +0.35(+1.69%) |
Apr 06, 2021 | 20.12 | 20.70 | 20.12 | 20.65 | 16,110 | +0.51(+2.53%) |
Apr 05, 2021 | 20.37 | 20.74 | 19.56 | 20.14 | 43,290 | -0.36(-1.76%) |
Apr 01, 2021 | 20.35 | 20.74 | 20.13 | 20.50 | 56,100 | +0.50(+2.50%) |
Mar 31, 2021 | 19.50 | 20.25 | 19.50 | 20.00 | 44,355 | +0.51(+2.62%) |
Mar 30, 2021 | 18.91 | 20.26 | 18.59 | 19.49 | 64,381 | +0.64(+3.40%) |
Mar 29, 2021 | 18.62 | 19.05 | 18.18 | 18.85 | 58,444 | -0.10(-0.53%) |
Mar 26, 2021 | 18.59 | 19.08 | 18.00 | 18.95 | 55,300 | +0.39(+2.10%) |
Mar 25, 2021 | 18.48 | 18.57 | 17.22 | 18.56 | 62,411 | +0.21(+1.14%) |
Mar 24, 2021 | 18.00 | 18.53 | 17.78 | 18.35 | 78,960 | +0.35(+1.94%) |
Mar 23, 2021 | 17.50 | 18.20 | 17.50 | 18.00 | 52,910 | +1.03(+6.07%) |