Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.50 | 13.89 | 12.33 | 13.57 | 1,651,057 | +1.12(+9.00%) |
May 27, 2021 | 12.72 | 12.77 | 11.93 | 12.45 | 655,928 | -0.08(-0.64%) |
May 26, 2021 | 11.25 | 12.66 | 11.22 | 12.53 | 1,316,168 | +1.26(+11.18%) |
May 25, 2021 | 11.36 | 11.85 | 11.15 | 11.27 | 842,545 | -0.04(-0.35%) |
May 24, 2021 | 11.16 | 11.43 | 10.71 | 11.31 | 911,141 | +0.15(+1.34%) |
May 21, 2021 | 10.86 | 11.40 | 10.35 | 11.16 | 1,044,797 | +0.34(+3.14%) |
May 20, 2021 | 12.17 | 12.18 | 10.53 | 10.82 | 1,717,059 | -1.02(-8.61%) |
May 19, 2021 | 11.70 | 12.01 | 11.16 | 11.84 | 1,908,619 | -0.46(-3.74%) |
May 18, 2021 | 10.13 | 12.84 | 9.840 | 12.30 | 4,669,702 | +2.13(+20.94%) |
May 17, 2021 | 9.400 | 10.29 | 9.350 | 10.17 | 1,997,795 | +0.78(+8.31%) |
May 14, 2021 | 9.300 | 9.950 | 8.670 | 9.390 | 1,818,943 | +0.38(+4.22%) |
May 13, 2021 | 11.00 | 11.15 | 8.790 | 9.010 | 2,319,478 | -1.40(-13.45%) |
May 12, 2021 | 11.56 | 12.55 | 9.550 | 10.41 | 2,974,292 | -2.02(-16.25%) |
May 11, 2021 | 10.84 | 12.46 | 10.82 | 12.43 | 1,750,268 | +0.70(+5.97%) |
May 10, 2021 | 13.41 | 13.53 | 11.72 | 11.73 | 2,447,671 | -1.34(-10.25%) |
May 07, 2021 | 16.60 | 16.60 | 12.81 | 13.07 | 5,011,573 | -3.53(-21.27%) |
May 06, 2021 | 17.10 | 17.26 | 15.68 | 16.60 | 1,684,509 | -0.75(-4.32%) |
May 05, 2021 | 18.62 | 18.70 | 17.30 | 17.35 | 731,401 | -0.91(-4.98%) |
May 04, 2021 | 17.62 | 18.35 | 17.13 | 18.26 | 807,356 | +0.25(+1.39%) |
May 03, 2021 | 17.80 | 18.77 | 17.70 | 18.01 | 780,752 | -0.22(-1.21%) |
Apr 30, 2021 | 19.14 | 19.85 | 17.85 | 18.23 | 876,000 | -1.15(-5.93%) |
Apr 29, 2021 | 18.92 | 19.39 | 17.93 | 19.38 | 852,494 | +0.93(+5.04%) |
Apr 28, 2021 | 17.75 | 18.90 | 17.25 | 18.45 | 1,187,471 | +0.40(+2.22%) |
Apr 27, 2021 | 18.66 | 18.76 | 17.62 | 18.05 | 769,941 | -0.72(-3.84%) |
Apr 26, 2021 | 18.08 | 18.92 | 17.35 | 18.77 | 1,342,753 | +0.69(+3.82%) |
Apr 23, 2021 | 18.02 | 19.19 | 17.61 | 18.08 | 1,022,100 | -0.09(-0.50%) |
Apr 22, 2021 | 19.20 | 19.79 | 17.69 | 18.17 | 1,555,791 | -0.41(-2.21%) |
Apr 21, 2021 | 16.95 | 18.83 | 16.46 | 18.58 | 1,713,227 | +1.24(+7.15%) |
Apr 20, 2021 | 18.16 | 18.48 | 15.31 | 17.34 | 2,849,320 | -1.14(-6.17%) |
Apr 19, 2021 | 18.67 | 20.29 | 17.45 | 18.48 | 2,254,588 | -0.51(-2.69%) |
Apr 16, 2021 | 20.00 | 20.25 | 18.25 | 18.99 | 2,762,800 | -1.52(-7.41%) |
Apr 15, 2021 | 23.18 | 23.18 | 19.11 | 20.51 | 2,261,389 | -1.89(-8.44%) |
Apr 14, 2021 | 22.14 | 23.94 | 21.83 | 22.40 | 1,065,973 | -0.04(-0.18%) |
Apr 13, 2021 | 23.16 | 23.55 | 21.20 | 22.44 | 1,980,920 | -1.18(-5.00%) |
Apr 12, 2021 | 26.09 | 26.54 | 23.30 | 23.62 | 1,386,052 | -2.48(-9.50%) |
Apr 09, 2021 | 26.16 | 27.13 | 25.65 | 26.10 | 1,306,600 | -0.09(-0.34%) |
Apr 08, 2021 | 25.07 | 27.42 | 24.81 | 26.19 | 2,305,298 | +1.49(+6.03%) |
Apr 07, 2021 | 25.70 | 26.60 | 24.53 | 24.70 | 2,055,275 | -1.32(-5.07%) |
Apr 06, 2021 | 25.40 | 26.60 | 24.76 | 26.02 | 1,317,371 | +0.43(+1.68%) |
Apr 05, 2021 | 26.59 | 26.65 | 23.76 | 25.59 | 1,580,366 | -0.56(-2.14%) |
Apr 01, 2021 | 26.54 | 26.90 | 25.43 | 26.15 | 2,386,900 | +1.63(+6.65%) |
Mar 31, 2021 | 22.85 | 25.60 | 22.85 | 24.52 | 2,749,342 | +2.07(+9.22%) |
Mar 30, 2021 | 19.87 | 22.98 | 19.50 | 22.45 | 3,990,794 | +1.37(+6.50%) |
Mar 29, 2021 | 23.12 | 23.80 | 20.79 | 21.08 | 1,710,345 | -2.76(-11.58%) |
Mar 26, 2021 | 23.85 | 24.48 | 22.37 | 23.84 | 2,037,000 | +0.74(+3.20%) |
Mar 25, 2021 | 22.48 | 23.72 | 20.34 | 23.10 | 3,431,455 | -0.97(-4.03%) |
Mar 24, 2021 | 24.33 | 27.44 | 23.30 | 24.07 | 3,830,676 | +0.45(+1.91%) |
Mar 23, 2021 | 23.28 | 26.26 | 22.55 | 23.62 | 6,702,407 | +1.34(+6.01%) |
Mar 22, 2021 | 21.62 | 23.53 | 20.42 | 22.28 | 4,955,348 | +2.42(+12.19%) |
Mar 19, 2021 | 19.95 | 20.35 | 18.74 | 19.86 | 3,119,000 | +0.95(+5.02%) |
Mar 18, 2021 | 18.37 | 20.29 | 18.04 | 18.91 | 1,825,260 | -0.08(-0.42%) |
Mar 17, 2021 | 17.80 | 19.75 | 17.35 | 18.99 | 2,181,808 | +0.57(+3.09%) |
Mar 16, 2021 | 20.49 | 20.50 | 18.10 | 18.42 | 1,756,462 | -0.79(-4.11%) |
Mar 15, 2021 | 20.21 | 21.84 | 18.10 | 19.21 | 3,142,564 | -1.62(-7.78%) |
Mar 12, 2021 | 16.00 | 21.43 | 15.90 | 20.83 | 4,066,700 | +4.21(+25.33%) |
Mar 11, 2021 | 14.72 | 17.49 | 14.36 | 16.62 | 2,536,279 | +0.51(+3.17%) |
Mar 10, 2021 | 17.25 | 17.69 | 16.00 | 16.11 | 2,266,798 | +0.17(+1.07%) |
Mar 09, 2021 | 14.84 | 17.11 | 14.61 | 15.94 | 3,420,233 | +2.79(+21.22%) |
Mar 08, 2021 | 12.37 | 14.53 | 11.91 | 13.15 | 2,212,045 | +0.99(+8.14%) |
Mar 05, 2021 | 13.96 | 14.46 | 10.44 | 12.16 | 3,085,200 | -1.64(-11.88%) |
Mar 04, 2021 | 16.67 | 18.75 | 11.55 | 13.80 | 4,576,397 | -3.59(-20.64%) |
Mar 03, 2021 | 16.91 | 18.48 | 14.85 | 17.39 | 5,007,119 | +0.42(+2.47%) |
Mar 02, 2021 | 13.67 | 19.98 | 13.50 | 16.97 | 16,072,014 | +2.04(+13.66%) |