Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.880 | 8.930 | 8.370 | 8.400 | 7,021,734 | -0.75(-8.20%) |
May 27, 2021 | 8.960 | 9.380 | 8.350 | 9.150 | 12,062,694 | +0.49(+5.66%) |
May 26, 2021 | 7.860 | 8.890 | 7.710 | 8.660 | 9,425,053 | +1.00(+13.05%) |
May 25, 2021 | 7.390 | 7.930 | 7.180 | 7.660 | 7,847,596 | +0.25(+3.37%) |
May 24, 2021 | 7.660 | 7.850 | 7.050 | 7.410 | 12,549,001 | -0.56(-7.03%) |
May 21, 2021 | 8.770 | 9.080 | 7.920 | 7.970 | 9,683,524 | -0.81(-9.23%) |
May 20, 2021 | 9.070 | 9.100 | 8.490 | 8.780 | 4,932,492 | +0.26(+3.05%) |
May 19, 2021 | 8.720 | 9.030 | 8.250 | 8.520 | 9,766,457 | -1.28(-13.06%) |
May 18, 2021 | 9.730 | 10.19 | 9.450 | 9.800 | 4,351,795 | +0.12(+1.24%) |
May 17, 2021 | 9.100 | 9.830 | 9.060 | 9.680 | 4,024,387 | -0.01(-0.10%) |
May 14, 2021 | 9.010 | 9.820 | 8.910 | 9.690 | 5,835,750 | +0.98(+11.25%) |
May 13, 2021 | 9.270 | 9.850 | 8.470 | 8.710 | 8,546,001 | -1.14(-11.57%) |
May 12, 2021 | 10.23 | 10.60 | 9.730 | 9.850 | 4,617,152 | -0.44(-4.28%) |
May 11, 2021 | 9.100 | 10.38 | 9.050 | 10.29 | 7,066,303 | +0.08(+0.78%) |
May 10, 2021 | 11.50 | 11.51 | 10.21 | 10.21 | 8,510,252 | -1.42(-12.21%) |
May 07, 2021 | 11.74 | 12.26 | 11.40 | 11.63 | 4,500,537 | +0.02(+0.17%) |
May 06, 2021 | 12.06 | 12.08 | 11.22 | 11.61 | 5,462,793 | -0.51(-4.21%) |
May 05, 2021 | 12.00 | 12.42 | 11.41 | 12.12 | 6,548,597 | +0.32(+2.71%) |
May 04, 2021 | 12.80 | 12.96 | 11.40 | 11.80 | 9,158,713 | -1.43(-10.81%) |
May 03, 2021 | 12.78 | 13.30 | 12.51 | 13.23 | 8,130,303 | +0.72(+5.76%) |
Apr 30, 2021 | 12.95 | 13.79 | 12.51 | 12.51 | 11,675,000 | -0.51(-3.92%) |
Apr 29, 2021 | 12.85 | 13.11 | 12.50 | 13.02 | 15,880,232 | -1.52(-10.45%) |
Apr 28, 2021 | 14.02 | 14.78 | 13.66 | 14.54 | 5,665,398 | +0.30(+2.11%) |
Apr 27, 2021 | 14.92 | 15.02 | 13.86 | 14.24 | 5,496,806 | -0.40(-2.73%) |
Apr 26, 2021 | 13.91 | 14.65 | 13.22 | 14.64 | 8,569,636 | +1.28(+9.58%) |
Apr 23, 2021 | 12.13 | 13.48 | 12.10 | 13.36 | 7,111,600 | +0.20(+1.52%) |
Apr 22, 2021 | 13.99 | 14.42 | 12.90 | 13.16 | 10,114,603 | -0.61(-4.43%) |
Apr 21, 2021 | 11.85 | 13.86 | 11.78 | 13.77 | 10,671,564 | +1.58(+12.96%) |
Apr 20, 2021 | 12.06 | 12.38 | 11.51 | 12.19 | 7,659,820 | -0.21(-1.69%) |
Apr 19, 2021 | 12.40 | 12.81 | 11.52 | 12.40 | 11,297,392 | -1.21(-8.89%) |
Apr 16, 2021 | 12.17 | 13.98 | 12.10 | 13.61 | 12,925,400 | +0.88(+6.91%) |
Apr 15, 2021 | 13.44 | 13.60 | 12.22 | 12.73 | 12,851,184 | -0.84(-6.19%) |
Apr 14, 2021 | 15.13 | 15.60 | 13.12 | 13.57 | 22,368,480 | -1.04(-7.12%) |
Apr 13, 2021 | 14.50 | 15.87 | 13.76 | 14.61 | 41,717,076 | +1.47(+11.19%) |
Apr 12, 2021 | 18.50 | 18.68 | 12.05 | 13.14 | 60,302,020 | -5.53(-29.62%) |
Apr 09, 2021 | 19.10 | 19.34 | 17.51 | 18.67 | 8,255,700 | -0.28(-1.48%) |
Apr 08, 2021 | 18.96 | 19.73 | 18.58 | 18.95 | 7,461,297 | +0.31(+1.66%) |
Apr 07, 2021 | 18.51 | 19.26 | 18.08 | 18.64 | 7,840,473 | -0.61(-3.17%) |
Apr 06, 2021 | 18.85 | 19.66 | 18.11 | 19.25 | 9,827,086 | -0.53(-2.68%) |
Apr 05, 2021 | 21.60 | 21.70 | 19.12 | 19.78 | 15,677,605 | -2.22(-10.09%) |
Apr 01, 2021 | 21.14 | 24.10 | 21.01 | 22.00 | 20,380,400 | +1.33(+6.43%) |
Mar 31, 2021 | 20.59 | 21.94 | 19.52 | 20.67 | 17,258,160 | -0.59(-2.78%) |
Mar 30, 2021 | 18.66 | 21.54 | 17.72 | 21.26 | 29,107,434 | +3.65(+20.73%) |
Mar 29, 2021 | 19.27 | 20.40 | 17.11 | 17.61 | 20,295,702 | +0.21(+1.21%) |
Mar 26, 2021 | 18.62 | 18.76 | 16.00 | 17.40 | 21,990,200 | -0.81(-4.45%) |
Mar 25, 2021 | 15.82 | 18.49 | 15.59 | 18.21 | 24,104,636 | +0.33(+1.85%) |
Mar 24, 2021 | 23.50 | 23.90 | 17.72 | 17.88 | 24,676,720 | -3.18(-15.10%) |
Mar 23, 2021 | 22.30 | 23.79 | 19.90 | 21.06 | 21,188,466 | -1.91(-8.32%) |
Mar 22, 2021 | 26.60 | 27.25 | 22.45 | 22.97 | 21,291,576 | -4.65(-16.84%) |
Mar 19, 2021 | 28.77 | 29.42 | 27.25 | 27.62 | 11,889,100 | -1.21(-4.20%) |
Mar 18, 2021 | 31.30 | 32.89 | 28.52 | 28.83 | 18,567,370 | -3.47(-10.74%) |
Mar 17, 2021 | 28.03 | 32.39 | 26.94 | 32.30 | 24,098,756 | +3.35(+11.57%) |
Mar 16, 2021 | 31.84 | 33.45 | 28.01 | 28.95 | 14,854,555 | -4.60(-13.71%) |
Mar 15, 2021 | 35.40 | 37.78 | 31.37 | 33.55 | 19,215,388 | -1.08(-3.12%) |
Mar 12, 2021 | 32.40 | 39.10 | 31.22 | 34.63 | 30,093,400 | -1.77(-4.86%) |
Mar 11, 2021 | 29.47 | 36.80 | 28.71 | 36.40 | 27,216,642 | +8.42(+30.09%) |
Mar 10, 2021 | 31.18 | 32.45 | 26.37 | 27.98 | 37,856,044 | -0.71(-2.47%) |
Mar 09, 2021 | 21.74 | 30.29 | 21.32 | 28.69 | 40,518,440 | +9.62(+50.45%) |
Mar 08, 2021 | 20.71 | 22.19 | 19.00 | 19.07 | 12,421,914 | -0.90(-4.51%) |
Mar 05, 2021 | 22.08 | 22.09 | 17.11 | 19.97 | 14,490,100 | -0.65(-3.15%) |
Mar 04, 2021 | 21.92 | 24.95 | 19.00 | 20.62 | 17,595,804 | -2.11(-9.28%) |
Mar 03, 2021 | 24.03 | 25.30 | 21.85 | 22.73 | 22,931,404 | +1.39(+6.51%) |
Mar 02, 2021 | 23.02 | 23.86 | 20.42 | 21.34 | 16,163,749 | -0.91(-4.09%) |