Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.17 | 23.17 | 20.00 | 20.23 | 2,514,396 | -2.51(-11.04%) |
May 27, 2021 | 21.67 | 22.78 | 20.53 | 22.74 | 1,881,447 | +1.07(+4.94%) |
May 26, 2021 | 20.29 | 21.96 | 20.14 | 21.67 | 1,473,433 | +1.67(+8.35%) |
May 25, 2021 | 20.24 | 20.39 | 19.90 | 20.00 | 724,184 | +0.03(+0.15%) |
May 24, 2021 | 20.02 | 20.30 | 19.61 | 19.97 | 872,817 | -0.09(-0.45%) |
May 21, 2021 | 20.13 | 20.73 | 19.62 | 20.06 | 1,228,641 | -0.03(-0.15%) |
May 20, 2021 | 18.47 | 20.16 | 18.47 | 20.09 | 1,082,856 | +1.62(+8.77%) |
May 19, 2021 | 17.57 | 18.52 | 17.50 | 18.47 | 847,406 | +0.49(+2.73%) |
May 18, 2021 | 18.79 | 20.03 | 17.81 | 17.98 | 2,166,479 | -0.83(-4.41%) |
May 17, 2021 | 17.99 | 18.82 | 17.76 | 18.81 | 1,298,106 | +1.07(+6.03%) |
May 14, 2021 | 18.04 | 18.75 | 17.25 | 17.74 | 1,420,813 | +1.01(+6.04%) |
May 13, 2021 | 17.02 | 17.83 | 16.49 | 16.73 | 1,013,755 | -0.29(-1.70%) |
May 12, 2021 | 18.15 | 18.50 | 17.00 | 17.02 | 1,286,262 | -1.48(-8.00%) |
May 11, 2021 | 17.42 | 18.95 | 17.23 | 18.50 | 950,358 | +0.44(+2.44%) |
May 10, 2021 | 19.45 | 19.45 | 18.00 | 18.06 | 1,114,243 | -1.30(-6.71%) |
May 07, 2021 | 18.60 | 19.60 | 18.55 | 19.36 | 1,120,232 | +0.96(+5.22%) |
May 06, 2021 | 18.48 | 19.33 | 17.58 | 18.40 | 1,562,006 | -0.62(-3.26%) |
May 05, 2021 | 17.86 | 20.03 | 16.90 | 19.02 | 2,972,492 | +0.98(+5.43%) |
May 04, 2021 | 15.97 | 18.50 | 15.90 | 18.04 | 1,232,376 | +1.11(+6.56%) |
May 03, 2021 | 19.30 | 19.32 | 16.88 | 16.93 | 1,934,769 | -2.33(-12.10%) |
Apr 30, 2021 | 18.17 | 19.28 | 18.17 | 19.26 | 764,300 | +0.71(+3.83%) |
Apr 29, 2021 | 19.37 | 19.37 | 18.25 | 18.55 | 1,434,792 | -0.07(-0.38%) |
Apr 28, 2021 | 17.00 | 18.90 | 16.88 | 18.62 | 1,171,151 | +1.02(+5.80%) |
Apr 27, 2021 | 17.10 | 17.68 | 16.78 | 17.60 | 968,088 | +0.82(+4.89%) |
Apr 26, 2021 | 15.84 | 16.79 | 15.76 | 16.78 | 932,337 | +0.91(+5.73%) |
Apr 23, 2021 | 15.40 | 15.90 | 15.13 | 15.87 | 688,300 | +0.51(+3.32%) |
Apr 22, 2021 | 15.45 | 15.86 | 14.75 | 15.36 | 1,197,328 | +0.37(+2.47%) |
Apr 21, 2021 | 13.65 | 15.07 | 13.65 | 14.99 | 1,421,426 | +1.45(+10.71%) |
Apr 20, 2021 | 13.90 | 13.98 | 13.27 | 13.54 | 1,541,028 | -0.35(-2.52%) |
Apr 19, 2021 | 14.59 | 14.59 | 13.51 | 13.89 | 2,079,245 | -0.84(-5.70%) |
Apr 16, 2021 | 15.55 | 15.55 | 14.66 | 14.73 | 997,000 | -0.83(-5.33%) |
Apr 15, 2021 | 15.50 | 16.19 | 15.28 | 15.56 | 688,520 | +0.18(+1.17%) |
Apr 14, 2021 | 15.18 | 15.63 | 14.95 | 15.38 | 1,011,216 | +0.17(+1.12%) |
Apr 13, 2021 | 15.76 | 16.14 | 14.89 | 15.21 | 1,679,015 | -0.59(-3.73%) |
Apr 12, 2021 | 17.44 | 17.57 | 15.74 | 15.80 | 1,533,540 | -1.45(-8.41%) |
Apr 09, 2021 | 17.01 | 17.42 | 16.74 | 17.25 | 935,100 | +0.33(+1.95%) |
Apr 08, 2021 | 16.60 | 17.58 | 16.43 | 16.92 | 1,265,929 | +0.21(+1.26%) |
Apr 07, 2021 | 17.74 | 17.88 | 16.52 | 16.71 | 1,481,287 | -1.03(-5.81%) |
Apr 06, 2021 | 18.22 | 18.40 | 17.26 | 17.74 | 1,553,608 | -0.58(-3.17%) |
Apr 05, 2021 | 19.63 | 19.70 | 18.00 | 18.32 | 1,741,335 | -0.89(-4.63%) |
Apr 01, 2021 | 19.30 | 20.31 | 18.75 | 19.21 | 2,707,100 | +0.11(+0.58%) |
Mar 31, 2021 | 19.45 | 19.87 | 18.01 | 19.10 | 9,865,138 | -2.57(-11.86%) |
Mar 30, 2021 | 20.62 | 23.60 | 19.37 | 21.67 | 6,415,621 | +0.06(+0.28%) |
Mar 29, 2021 | 21.98 | 29.20 | 19.53 | 21.61 | 89,063,208 | +7.62(+54.47%) |
Mar 26, 2021 | 13.62 | 14.60 | 13.51 | 13.99 | 941,800 | +0.23(+1.67%) |
Mar 25, 2021 | 12.35 | 14.52 | 12.32 | 13.76 | 1,066,639 | +0.86(+6.67%) |
Mar 24, 2021 | 14.36 | 14.52 | 12.90 | 12.90 | 1,398,397 | -1.39(-9.73%) |
Mar 23, 2021 | 15.74 | 15.79 | 14.24 | 14.29 | 1,300,141 | -1.45(-9.21%) |
Mar 22, 2021 | 15.51 | 16.95 | 15.40 | 15.74 | 1,270,879 | +0.34(+2.21%) |
Mar 19, 2021 | 16.33 | 16.80 | 13.91 | 15.40 | 6,671,500 | -0.92(-5.64%) |
Mar 18, 2021 | 17.96 | 18.56 | 16.00 | 16.32 | 1,438,633 | -2.29(-12.31%) |
Mar 17, 2021 | 17.78 | 18.66 | 16.83 | 18.61 | 742,111 | +0.82(+4.61%) |
Mar 16, 2021 | 17.80 | 18.41 | 17.17 | 17.79 | 1,071,406 | +0.06(+0.34%) |
Mar 15, 2021 | 16.44 | 18.49 | 16.28 | 17.73 | 1,519,646 | +1.66(+10.33%) |
Mar 12, 2021 | 15.20 | 16.18 | 15.10 | 16.07 | 902,100 | +0.58(+3.74%) |
Mar 11, 2021 | 16.89 | 17.20 | 14.90 | 15.49 | 1,392,210 | -0.96(-5.84%) |
Mar 10, 2021 | 16.58 | 17.06 | 16.07 | 16.45 | 1,104,110 | +0.05(+0.30%) |
Mar 09, 2021 | 16.36 | 17.76 | 16.15 | 16.40 | 1,034,317 | +0.30(+1.86%) |
Mar 08, 2021 | 16.09 | 16.80 | 15.55 | 16.10 | 920,249 | +0.89(+5.85%) |
Mar 05, 2021 | 17.21 | 17.21 | 13.97 | 15.21 | 1,149,000 | -0.56(-3.55%) |
Mar 04, 2021 | 16.70 | 17.40 | 14.51 | 15.77 | 874,337 | -0.72(-4.37%) |
Mar 03, 2021 | 17.60 | 17.77 | 16.10 | 16.49 | 877,612 | -1.20(-6.78%) |
Mar 02, 2021 | 18.38 | 18.50 | 16.50 | 17.69 | 1,599,189 | -0.80(-4.33%) |