Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.04 | 27.15 | 25.04 | 26.82 | 2,273 | -0.54(-1.99%) |
May 27, 2021 | 24.84 | 27.36 | 24.03 | 27.36 | 5,790 | +2.26(+9.01%) |
May 26, 2021 | 28.08 | 28.08 | 23.29 | 25.10 | 15,107 | -2.64(-9.50%) |
May 25, 2021 | 21.56 | 35.00 | 21.56 | 27.73 | 133,373 | +6.67(+31.69%) |
May 24, 2021 | 21.75 | 21.84 | 21.05 | 21.06 | 2,431 | -0.53(-2.45%) |
May 21, 2021 | 20.74 | 22.14 | 20.74 | 21.59 | 1,374 | +3.15(+17.08%) |
May 20, 2021 | 20.48 | 20.48 | 18.44 | 18.44 | 681 | -2.35(-11.30%) |
May 19, 2021 | 20.00 | 23.21 | 20.00 | 20.79 | 3,013 | -0.58(-2.71%) |
May 18, 2021 | 20.94 | 22.34 | 20.62 | 21.37 | 3,537 | +0.58(+2.79%) |
May 17, 2021 | 19.00 | 21.03 | 19.00 | 20.79 | 2,951 | +1.19(+6.07%) |
May 14, 2021 | 19.32 | 21.77 | 19.27 | 19.60 | 2,609 | -0.67(-3.31%) |
May 12, 2021 | 20.27 | 20.27 | 20.27 | 41 | +0.77(+3.95%) | |
May 10, 2021 | 19.50 | 19.50 | 19.50 | 6 | -0.59(-2.94%) | |
May 07, 2021 | 19.63 | 20.14 | 19.50 | 20.09 | 1,277 | +0.10(+0.50%) |
May 05, 2021 | 19.99 | 19.99 | 19.99 | 57 | +0.88(+4.60%) | |
May 04, 2021 | 19.11 | 19.11 | 19.11 | 15 | +0.00(+0.00%) | |
May 03, 2021 | 19.11 | 19.11 | 19.11 | 19.11 | 369 | -1.39(-6.77%) |
Apr 30, 2021 | 20.50 | 20.50 | 20.50 | 6 | +0.00(+0.00%) | |
Apr 29, 2021 | 20.50 | 20.50 | 20.50 | 279 | +0.00(+0.00%) | |
Apr 28, 2021 | 20.50 | 20.50 | 20.50 | 26 | +0.00(+0.00%) | |
Apr 27, 2021 | 20.50 | 20.50 | 20.50 | 20.50 | 209 | -0.04(-0.19%) |
Apr 26, 2021 | 20.54 | 20.54 | 20.54 | 21 | +0.00(+0.00%) | |
Apr 23, 2021 | 19.60 | 21.94 | 19.60 | 20.54 | 1,000 | -0.81(-3.79%) |
Apr 22, 2021 | 21.35 | 21.35 | 21.35 | 21.35 | 352 | +0.15(+0.71%) |
Apr 21, 2021 | 19.87 | 22.00 | 19.87 | 21.20 | 1,773 | +0.67(+3.26%) |
Apr 20, 2021 | 20.53 | 20.53 | 20.53 | 33 | +0.00(+0.00%) | |
Apr 19, 2021 | 20.53 | 20.53 | 20.53 | 49 | +0.00(+0.00%) | |
Apr 16, 2021 | 20.53 | 20.53 | 20.53 | 20.53 | 300 | -2.27(-9.96%) |
Apr 15, 2021 | 22.80 | 22.80 | 22.80 | 61 | +0.00(+0.00%) | |
Apr 14, 2021 | 22.26 | 22.80 | 22.26 | 22.80 | 1,147 | +0.75(+3.40%) |
Apr 13, 2021 | 22.05 | 22.05 | 22.05 | 22.05 | 1,523 | -1.10(-4.75%) |
Apr 12, 2021 | 23.55 | 25.52 | 23.15 | 23.15 | 7,026 | +1.69(+7.88%) |
Apr 09, 2021 | 20.75 | 23.00 | 20.75 | 21.46 | 4,100 | +0.57(+2.73%) |
Apr 08, 2021 | 20.89 | 20.89 | 20.89 | 5 | +0.00(+0.00%) | |
Apr 07, 2021 | 20.89 | 20.89 | 20.89 | 3 | +0.00(+0.00%) | |
Apr 06, 2021 | 20.89 | 20.89 | 20.89 | 94 | +0.00(+0.00%) | |
Apr 05, 2021 | 20.89 | 20.89 | 20.89 | 26 | +0.00(+0.00%) | |
Apr 01, 2021 | 20.89 | 20.89 | 20.89 | 20.89 | 100 | +0.48(+2.35%) |
Mar 31, 2021 | 20.41 | 20.41 | 20.41 | 4 | +0.00(+0.00%) | |
Mar 30, 2021 | 20.41 | 20.41 | 20.41 | 89 | +0.00(+0.00%) | |
Mar 29, 2021 | 20.41 | 20.41 | 20.41 | 20.41 | 209 | +0.41(+2.05%) |
Mar 26, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 300 | -0.00(-0.00%) |
Mar 25, 2021 | 20.00 | 20.00 | 20.00 | 87 | +0.00(+0.00%) | |
Mar 24, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 389 | -2.20(-9.91%) |
Mar 23, 2021 | 22.20 | 22.20 | 22.20 | 241 | +0.00(+0.00%) | |
Mar 22, 2021 | 22.20 | 22.20 | 22.20 | 135 | +0.00(+0.00%) | |
Mar 19, 2021 | 22.20 | 22.20 | 22.20 | 38 | +0.00(+0.00%) | |
Mar 18, 2021 | 22.20 | 22.20 | 22.20 | 114 | +0.00(+0.00%) | |
Mar 17, 2021 | 22.20 | 22.20 | 22.20 | 155 | +0.00(+0.00%) | |
Mar 16, 2021 | 22.20 | 22.20 | 22.20 | 18 | +0.00(+0.00%) | |
Mar 15, 2021 | 22.20 | 22.20 | 22.20 | 65 | +0.00(+0.00%) | |
Mar 12, 2021 | 22.20 | 22.20 | 22.20 | 3 | +0.00(+0.00%) | |
Mar 11, 2021 | 21.69 | 22.20 | 21.69 | 22.20 | 2,143 | +0.10(+0.45%) |
Mar 10, 2021 | 22.10 | 22.10 | 22.10 | 22.10 | 1,735 | +2.10(+10.50%) |
Mar 09, 2021 | 20.00 | 20.00 | 20.00 | 1,242 | +0.00(+0.00%) | |
Mar 08, 2021 | 20.00 | 20.00 | 20.00 | 220 | +0.00(+0.00%) | |
Mar 05, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 100 | +0.00(+0.00%) |
Mar 04, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 312 | -2.00(-9.09%) |
Mar 03, 2021 | 22.00 | 22.00 | 22.00 | 101 | +0.00(+0.00%) | |
Mar 02, 2021 | 22.00 | 22.00 | 22.00 | 48 | +0.00(+0.00%) |