Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 27.00 | 27.00 | 25.10 | 25.10 | 3,842 | -1.10(-4.20%) |
May 28, 2021 | 24.00 | 26.74 | 24.00 | 26.20 | 12,219 | +2.64(+11.21%) |
May 27, 2021 | 23.10 | 23.56 | 21.90 | 23.56 | 3,002 | +1.10(+4.90%) |
May 26, 2021 | 21.00 | 22.55 | 21.00 | 22.46 | 5,022 | +1.77(+8.55%) |
May 25, 2021 | 20.25 | 21.23 | 20.25 | 20.69 | 17,065 | +0.86(+4.34%) |
May 21, 2021 | 19.83 | 19.83 | 19.83 | 0 | +0.58(+3.01%) | |
May 20, 2021 | 19.48 | 19.50 | 18.81 | 19.25 | 3,020 | +0.24(+1.26%) |
May 19, 2021 | 18.65 | 19.01 | 18.40 | 19.01 | 2,032 | -0.86(-4.33%) |
May 18, 2021 | 17.14 | 20.25 | 17.14 | 19.87 | 9,132 | +1.44(+7.81%) |
May 17, 2021 | 17.82 | 18.84 | 17.82 | 18.43 | 5,902 | +0.61(+3.42%) |
May 14, 2021 | 19.30 | 19.30 | 16.89 | 17.82 | 9,257 | +0.82(+4.82%) |
May 13, 2021 | 18.58 | 19.41 | 16.22 | 17.00 | 15,009 | -1.25(-6.85%) |
May 12, 2021 | 20.10 | 20.10 | 18.21 | 18.25 | 16,362 | -2.27(-11.06%) |
May 11, 2021 | 21.13 | 21.18 | 19.64 | 20.52 | 21,069 | -0.68(-3.21%) |
May 10, 2021 | 25.00 | 25.00 | 21.13 | 21.20 | 21,718 | -2.95(-12.22%) |
May 07, 2021 | 22.00 | 24.95 | 22.00 | 24.15 | 12,710 | +2.39(+10.98%) |
May 06, 2021 | 22.61 | 22.61 | 21.49 | 21.76 | 9,325 | -1.49(-6.41%) |
May 05, 2021 | 24.50 | 24.50 | 23.18 | 23.25 | 1,443 | -0.61(-2.56%) |
May 04, 2021 | 24.00 | 24.00 | 22.79 | 23.86 | 1,707 | -0.39(-1.61%) |
May 03, 2021 | 26.00 | 26.00 | 24.25 | 24.25 | 5,026 | -2.00(-7.62%) |
Apr 30, 2021 | 27.45 | 27.45 | 25.80 | 26.25 | 7,300 | -0.36(-1.35%) |
Apr 29, 2021 | 28.26 | 28.26 | 25.40 | 26.61 | 21,227 | -1.65(-5.84%) |
Apr 28, 2021 | 25.39 | 28.50 | 25.39 | 28.26 | 8,923 | +2.42(+9.37%) |
Apr 27, 2021 | 27.19 | 27.50 | 25.49 | 25.84 | 4,237 | -0.41(-1.56%) |
Apr 26, 2021 | 25.85 | 26.48 | 25.50 | 26.25 | 6,741 | +0.80(+3.14%) |
Apr 23, 2021 | 24.75 | 25.55 | 24.75 | 25.45 | 7,177 | +0.52(+2.09%) |
Apr 22, 2021 | 24.48 | 24.93 | 24.20 | 24.93 | 12,201 | +0.73(+3.02%) |
Apr 21, 2021 | 22.30 | 24.26 | 21.72 | 24.20 | 14,819 | +1.70(+7.56%) |
Apr 20, 2021 | 26.00 | 26.25 | 22.21 | 22.50 | 17,000 | -2.47(-9.89%) |
Apr 19, 2021 | 24.00 | 25.65 | 23.93 | 24.97 | 13,244 | +0.62(+2.55%) |
Apr 16, 2021 | 23.00 | 24.35 | 22.83 | 24.35 | 16,991 | +0.16(+0.66%) |
Apr 15, 2021 | 24.96 | 26.25 | 24.00 | 24.19 | 6,601 | -0.78(-3.12%) |
Apr 14, 2021 | 25.58 | 25.65 | 24.95 | 24.97 | 5,765 | -1.48(-5.60%) |
Apr 13, 2021 | 25.65 | 26.75 | 24.32 | 26.45 | 8,593 | +0.83(+3.24%) |
Apr 12, 2021 | 27.38 | 27.38 | 25.50 | 25.62 | 29,519 | -4.28(-14.31%) |
Apr 09, 2021 | 27.71 | 30.90 | 27.71 | 29.90 | 20,169 | +0.41(+1.39%) |
Apr 08, 2021 | 30.50 | 30.50 | 28.30 | 29.49 | 6,311 | -0.05(-0.17%) |
Apr 07, 2021 | 31.50 | 31.50 | 29.45 | 29.54 | 25,761 | -2.50(-7.80%) |
Apr 06, 2021 | 33.50 | 33.50 | 32.00 | 32.04 | 1,854 | -0.96(-2.91%) |
Apr 05, 2021 | 34.25 | 34.25 | 33.00 | 33.00 | 3,386 | -0.80(-2.37%) |
Apr 01, 2021 | 33.80 | 33.80 | 33.80 | 0 | -0.44(-1.29%) | |
Mar 31, 2021 | 32.13 | 35.40 | 32.13 | 34.24 | 16,648 | +1.69(+5.19%) |
Mar 30, 2021 | 31.14 | 32.77 | 30.50 | 32.55 | 3,183 | +0.50(+1.56%) |
Mar 29, 2021 | 33.70 | 34.50 | 31.60 | 32.05 | 12,673 | -0.59(-1.81%) |
Mar 26, 2021 | 34.50 | 34.50 | 31.60 | 32.64 | 11,187 | -2.11(-6.07%) |
Mar 25, 2021 | 32.28 | 34.77 | 32.00 | 34.75 | 3,597 | +2.07(+6.33%) |
Mar 24, 2021 | 35.10 | 35.73 | 32.68 | 32.68 | 6,912 | -2.37(-6.76%) |
Mar 23, 2021 | 36.72 | 37.10 | 34.45 | 35.05 | 6,602 | -2.40(-6.41%) |
Mar 22, 2021 | 39.20 | 39.20 | 37.45 | 37.45 | 4,296 | -2.72(-6.77%) |
Mar 19, 2021 | 39.84 | 40.95 | 38.90 | 40.17 | 4,354 | +1.02(+2.61%) |
Mar 18, 2021 | 43.15 | 44.34 | 38.98 | 39.15 | 11,576 | -3.02(-7.16%) |
Mar 17, 2021 | 39.50 | 43.00 | 39.00 | 42.17 | 5,404 | +0.77(+1.86%) |
Mar 16, 2021 | 48.53 | 48.53 | 40.60 | 41.40 | 14,469 | -6.15(-12.93%) |
Mar 15, 2021 | 43.73 | 48.25 | 43.15 | 47.55 | 6,775 | +4.42(+10.25%) |
Mar 12, 2021 | 39.84 | 43.66 | 38.63 | 43.13 | 8,025 | +0.87(+2.06%) |
Mar 11, 2021 | 37.77 | 42.33 | 37.40 | 42.26 | 6,739 | +6.60(+18.51%) |
Mar 10, 2021 | 40.33 | 40.54 | 34.52 | 35.66 | 6,647 | -2.24(-5.91%) |
Mar 09, 2021 | 34.45 | 38.43 | 34.45 | 37.90 | 8,268 | +4.85(+14.67%) |
Mar 08, 2021 | 32.55 | 34.90 | 30.91 | 33.05 | 9,572 | +0.49(+1.50%) |
Mar 05, 2021 | 34.36 | 34.36 | 26.00 | 32.56 | 18,225 | -1.44(-4.24%) |
Mar 04, 2021 | 38.05 | 39.25 | 32.00 | 34.00 | 14,079 | -4.89(-12.57%) |
Mar 03, 2021 | 43.20 | 43.20 | 38.48 | 38.89 | 4,550 | -3.31(-7.84%) |
Mar 02, 2021 | 43.85 | 49.00 | 42.20 | 42.20 | 5,372 | -1.15(-2.65%) |