Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.02 | 33.00 | 31.02 | 32.00 | 50,312 | +0.60(+1.91%) |
May 27, 2021 | 32.20 | 32.20 | 31.00 | 31.40 | 46,819 | -1.00(-3.09%) |
May 26, 2021 | 29.00 | 32.60 | 29.00 | 32.40 | 71,454 | +2.60(+8.72%) |
May 25, 2021 | 29.80 | 31.40 | 29.50 | 29.80 | 56,721 | -0.40(-1.32%) |
May 24, 2021 | 31.00 | 31.20 | 29.40 | 30.20 | 54,739 | -0.60(-1.95%) |
May 21, 2021 | 29.60 | 33.60 | 28.40 | 30.80 | 236,731 | +2.00(+6.94%) |
May 20, 2021 | 29.80 | 30.10 | 28.40 | 28.80 | 25,714 | -1.00(-3.36%) |
May 19, 2021 | 28.40 | 29.80 | 28.00 | 29.80 | 40,228 | +0.20(+0.68%) |
May 18, 2021 | 27.40 | 30.00 | 27.40 | 29.60 | 57,002 | +2.20(+8.03%) |
May 17, 2021 | 26.60 | 27.60 | 26.40 | 27.40 | 55,592 | +0.80(+3.01%) |
May 14, 2021 | 25.80 | 26.80 | 25.40 | 26.60 | 37,190 | +1.40(+5.56%) |
May 13, 2021 | 27.00 | 28.00 | 24.60 | 25.20 | 88,966 | -1.60(-5.97%) |
May 12, 2021 | 28.20 | 29.20 | 26.40 | 26.80 | 78,864 | -2.00(-6.94%) |
May 11, 2021 | 26.60 | 29.97 | 26.40 | 28.80 | 67,520 | +0.20(+0.70%) |
May 10, 2021 | 30.20 | 30.20 | 28.00 | 28.60 | 66,144 | -1.00(-3.38%) |
May 07, 2021 | 29.20 | 30.80 | 29.00 | 29.60 | 40,934 | +0.20(+0.68%) |
May 06, 2021 | 31.00 | 31.00 | 28.80 | 29.40 | 72,443 | -1.20(-3.92%) |
May 05, 2021 | 31.60 | 31.80 | 29.90 | 30.60 | 73,860 | -1.00(-3.16%) |
May 04, 2021 | 30.80 | 31.80 | 28.60 | 31.60 | 79,633 | +0.60(+1.94%) |
May 03, 2021 | 31.80 | 32.00 | 30.40 | 31.00 | 55,388 | -0.80(-2.52%) |
Apr 30, 2021 | 31.60 | 33.20 | 31.40 | 31.80 | 47,755 | -1.00(-3.05%) |
Apr 29, 2021 | 33.20 | 33.20 | 31.60 | 32.80 | 52,852 | -0.40(-1.20%) |
Apr 28, 2021 | 31.40 | 33.40 | 30.20 | 33.20 | 76,831 | +1.40(+4.40%) |
Apr 27, 2021 | 33.00 | 33.20 | 31.00 | 31.80 | 54,293 | -0.80(-2.45%) |
Apr 26, 2021 | 31.40 | 33.00 | 30.20 | 32.60 | 93,061 | +1.40(+4.49%) |
Apr 23, 2021 | 30.20 | 31.80 | 30.00 | 31.20 | 54,670 | +0.60(+1.96%) |
Apr 22, 2021 | 29.80 | 31.40 | 29.60 | 30.60 | 70,958 | +0.80(+2.68%) |
Apr 21, 2021 | 27.20 | 30.20 | 27.00 | 29.80 | 73,371 | +1.80(+6.43%) |
Apr 20, 2021 | 28.00 | 29.00 | 27.40 | 28.00 | 67,638 | -1.40(-4.76%) |
Apr 19, 2021 | 29.60 | 30.20 | 28.00 | 29.40 | 77,376 | +0.00(+0.00%) |
Apr 16, 2021 | 27.20 | 30.40 | 26.20 | 29.40 | 214,195 | +1.60(+5.76%) |
Apr 15, 2021 | 30.00 | 30.20 | 27.40 | 27.80 | 167,092 | -2.00(-6.71%) |
Apr 14, 2021 | 30.80 | 31.60 | 29.60 | 29.80 | 110,894 | -1.80(-5.70%) |
Apr 13, 2021 | 31.00 | 31.60 | 29.20 | 31.60 | 120,249 | +0.60(+1.94%) |
Apr 12, 2021 | 34.00 | 34.60 | 31.00 | 31.00 | 182,499 | -3.60(-10.40%) |
Apr 09, 2021 | 34.00 | 35.20 | 33.50 | 34.60 | 72,745 | +0.40(+1.17%) |
Apr 08, 2021 | 34.00 | 34.60 | 33.40 | 34.20 | 69,293 | +0.20(+0.59%) |
Apr 07, 2021 | 35.40 | 35.60 | 33.60 | 34.00 | 110,261 | -2.00(-5.56%) |
Apr 06, 2021 | 35.40 | 37.40 | 34.60 | 36.00 | 120,975 | +0.80(+2.27%) |
Apr 05, 2021 | 37.60 | 37.60 | 35.20 | 35.20 | 104,002 | -2.00(-5.38%) |
Apr 01, 2021 | 36.00 | 37.60 | 35.40 | 37.20 | 123,815 | +2.00(+5.68%) |
Mar 31, 2021 | 34.00 | 36.40 | 33.80 | 35.20 | 110,251 | +0.80(+2.33%) |
Mar 30, 2021 | 34.00 | 35.20 | 32.40 | 34.40 | 120,036 | +0.20(+0.58%) |
Mar 29, 2021 | 36.00 | 36.80 | 33.60 | 34.20 | 154,209 | -1.80(-5.00%) |
Mar 26, 2021 | 37.60 | 37.80 | 34.40 | 36.00 | 154,115 | -1.40(-3.74%) |
Mar 25, 2021 | 33.00 | 37.60 | 33.00 | 37.40 | 204,385 | +2.20(+6.25%) |
Mar 24, 2021 | 37.40 | 39.20 | 34.60 | 35.20 | 244,684 | -1.80(-4.86%) |
Mar 23, 2021 | 39.60 | 39.80 | 36.40 | 37.00 | 262,421 | -3.60(-8.87%) |
Mar 22, 2021 | 43.00 | 43.80 | 39.80 | 40.60 | 245,276 | -2.40(-5.58%) |
Mar 19, 2021 | 42.00 | 45.90 | 40.40 | 43.00 | 376,765 | +2.20(+5.39%) |
Mar 18, 2021 | 42.60 | 44.80 | 40.00 | 40.80 | 472,909 | -4.60(-10.13%) |
Mar 17, 2021 | 44.80 | 49.20 | 44.20 | 45.40 | 534,183 | -2.40(-5.02%) |
Mar 16, 2021 | 55.20 | 55.80 | 46.00 | 47.80 | 2,229,166 | -13.60(-22.15%) |
Mar 15, 2021 | 81.00 | 89.80 | 60.40 | 61.40 | 21,008,752 | +30.80(+100.65%) |
Mar 12, 2021 | 28.40 | 31.20 | 28.00 | 30.60 | 96,600 | +0.00(+0.00%) |
Mar 11, 2021 | 28.00 | 30.60 | 26.80 | 30.60 | 212,968 | +3.60(+13.33%) |
Mar 10, 2021 | 28.20 | 28.60 | 26.20 | 27.00 | 99,461 | -0.80(-2.88%) |
Mar 09, 2021 | 26.60 | 27.80 | 25.00 | 27.80 | 128,242 | +2.60(+10.32%) |
Mar 08, 2021 | 25.00 | 27.00 | 23.20 | 25.20 | 121,207 | +0.20(+0.80%) |
Mar 05, 2021 | 23.40 | 26.00 | 20.00 | 25.00 | 325,165 | +2.00(+8.70%) |
Mar 04, 2021 | 25.60 | 27.00 | 21.00 | 23.00 | 297,387 | -4.60(-16.67%) |
Mar 03, 2021 | 29.00 | 29.60 | 27.00 | 27.60 | 116,137 | -1.20(-4.17%) |
Mar 02, 2021 | 29.40 | 31.00 | 28.40 | 28.80 | 139,713 | +0.00(+0.00%) |