Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.93 | 25.50 | 24.03 | 24.43 | 416,529 | -0.26(-1.05%) |
May 27, 2021 | 24.94 | 25.11 | 23.95 | 24.69 | 728,911 | -0.23(-0.92%) |
May 26, 2021 | 24.16 | 25.10 | 23.90 | 24.92 | 613,541 | +0.92(+3.83%) |
May 25, 2021 | 24.87 | 25.48 | 23.92 | 24.00 | 437,240 | -0.70(-2.83%) |
May 24, 2021 | 26.66 | 28.84 | 24.17 | 24.70 | 972,117 | -1.51(-5.76%) |
May 21, 2021 | 25.59 | 26.80 | 25.07 | 26.21 | 360,978 | +0.43(+1.67%) |
May 20, 2021 | 26.26 | 26.54 | 24.82 | 25.78 | 397,587 | -0.13(-0.50%) |
May 19, 2021 | 26.06 | 27.10 | 25.01 | 25.91 | 371,268 | -0.60(-2.26%) |
May 18, 2021 | 25.37 | 27.67 | 25.35 | 26.51 | 519,415 | +0.50(+1.92%) |
May 17, 2021 | 25.55 | 27.80 | 25.14 | 26.01 | 652,393 | +0.46(+1.80%) |
May 14, 2021 | 23.54 | 25.73 | 23.54 | 25.55 | 459,719 | +2.00(+8.49%) |
May 13, 2021 | 23.68 | 24.40 | 23.21 | 23.55 | 603,334 | +0.30(+1.29%) |
May 12, 2021 | 24.81 | 25.40 | 23.02 | 23.25 | 671,593 | -1.98(-7.85%) |
May 11, 2021 | 24.62 | 25.57 | 23.55 | 25.23 | 591,557 | +0.29(+1.16%) |
May 10, 2021 | 25.55 | 25.55 | 24.26 | 24.94 | 499,331 | -1.21(-4.63%) |
May 07, 2021 | 25.14 | 26.43 | 25.14 | 26.15 | 299,063 | +1.09(+4.35%) |
May 06, 2021 | 25.00 | 25.36 | 23.82 | 25.06 | 410,824 | -0.07(-0.28%) |
May 05, 2021 | 24.60 | 26.75 | 24.33 | 25.13 | 707,331 | +1.04(+4.32%) |
May 04, 2021 | 24.11 | 24.50 | 23.57 | 24.09 | 325,828 | -0.42(-1.71%) |
May 03, 2021 | 25.34 | 25.82 | 24.07 | 24.51 | 518,428 | -0.51(-2.04%) |
Apr 30, 2021 | 25.05 | 25.48 | 23.93 | 25.02 | 488,000 | -0.03(-0.12%) |
Apr 29, 2021 | 23.97 | 25.27 | 23.57 | 25.05 | 347,346 | +1.09(+4.55%) |
Apr 28, 2021 | 24.00 | 24.33 | 23.16 | 23.96 | 355,968 | -0.13(-0.54%) |
Apr 27, 2021 | 24.43 | 26.00 | 23.88 | 24.09 | 638,706 | -0.41(-1.67%) |
Apr 26, 2021 | 25.10 | 25.11 | 23.93 | 24.50 | 614,496 | -0.16(-0.65%) |
Apr 23, 2021 | 27.97 | 28.19 | 24.57 | 24.66 | 864,700 | -3.30(-11.80%) |
Apr 22, 2021 | 26.85 | 29.94 | 26.77 | 27.96 | 685,235 | +1.09(+4.06%) |
Apr 21, 2021 | 25.49 | 27.16 | 24.64 | 26.87 | 740,084 | +1.73(+6.88%) |
Apr 20, 2021 | 24.99 | 25.79 | 23.82 | 25.14 | 525,748 | +0.38(+1.53%) |
Apr 19, 2021 | 24.62 | 24.95 | 23.23 | 24.76 | 496,604 | +0.46(+1.89%) |
Apr 16, 2021 | 23.76 | 24.73 | 23.07 | 24.30 | 409,500 | +0.25(+1.04%) |
Apr 15, 2021 | 23.63 | 24.50 | 23.31 | 24.05 | 573,898 | +0.22(+0.92%) |
Apr 14, 2021 | 22.54 | 24.54 | 21.70 | 23.83 | 742,405 | +1.22(+5.40%) |
Apr 13, 2021 | 21.90 | 24.41 | 20.65 | 22.61 | 1,083,960 | +0.35(+1.57%) |
Apr 12, 2021 | 23.48 | 24.08 | 21.94 | 22.26 | 683,959 | -1.62(-6.78%) |
Apr 09, 2021 | 24.11 | 24.75 | 23.66 | 23.88 | 386,200 | -0.25(-1.04%) |
Apr 08, 2021 | 24.00 | 25.21 | 23.45 | 24.13 | 449,436 | +0.27(+1.13%) |
Apr 07, 2021 | 24.17 | 24.49 | 23.36 | 23.86 | 591,377 | -0.65(-2.65%) |
Apr 06, 2021 | 25.28 | 25.55 | 24.04 | 24.51 | 572,245 | -0.77(-3.05%) |
Apr 05, 2021 | 24.99 | 26.12 | 24.64 | 25.28 | 776,645 | +0.28(+1.12%) |
Apr 01, 2021 | 28.10 | 28.18 | 24.48 | 25.00 | 778,400 | -1.50(-5.66%) |
Mar 31, 2021 | 25.35 | 28.30 | 25.35 | 26.50 | 1,071,458 | +1.19(+4.70%) |
Mar 30, 2021 | 24.42 | 25.32 | 23.57 | 25.31 | 861,836 | +0.90(+3.69%) |
Mar 29, 2021 | 25.36 | 26.28 | 24.10 | 24.41 | 992,312 | -0.21(-0.85%) |
Mar 26, 2021 | 30.50 | 31.20 | 23.41 | 24.62 | 1,851,500 | -7.16(-22.53%) |
Mar 25, 2021 | 24.21 | 32.97 | 24.20 | 31.78 | 3,512,204 | +6.71(+26.77%) |
Mar 24, 2021 | 24.50 | 29.10 | 24.11 | 25.07 | 2,853,044 | +1.37(+5.78%) |
Mar 23, 2021 | 23.93 | 24.55 | 23.22 | 23.70 | 1,144,522 | -0.85(-3.46%) |
Mar 22, 2021 | 25.72 | 26.18 | 24.45 | 24.55 | 1,031,225 | -0.76(-3.00%) |
Mar 19, 2021 | 24.36 | 26.30 | 24.00 | 25.31 | 2,473,700 | +1.05(+4.33%) |
Mar 18, 2021 | 24.43 | 25.83 | 23.01 | 24.26 | 3,796,136 | +0.07(+0.29%) |
Mar 17, 2021 | 29.49 | 29.63 | 23.01 | 24.19 | 9,804,898 | -7.82(-24.43%) |
Mar 16, 2021 | 28.67 | 37.98 | 27.53 | 32.01 | 9,097,981 | +1.72(+5.68%) |
Mar 15, 2021 | 17.91 | 38.71 | 17.86 | 30.29 | 38,067,328 | +13.86(+84.36%) |
Mar 12, 2021 | 16.16 | 17.20 | 15.90 | 16.43 | 847,000 | +0.54(+3.40%) |
Mar 11, 2021 | 16.44 | 16.62 | 15.31 | 15.89 | 999,363 | -0.45(-2.75%) |
Mar 10, 2021 | 14.66 | 16.62 | 14.59 | 16.34 | 910,934 | +1.33(+8.86%) |
Mar 09, 2021 | 12.22 | 15.88 | 12.07 | 15.01 | 1,684,484 | +2.94(+24.36%) |
Mar 08, 2021 | 11.81 | 12.27 | 10.80 | 12.07 | 708,242 | -0.49(-3.90%) |
Mar 05, 2021 | 10.28 | 15.18 | 10.09 | 12.56 | 2,993,900 | +2.16(+20.77%) |
Mar 04, 2021 | 9.250 | 10.49 | 8.920 | 10.40 | 658,917 | +1.08(+11.59%) |
Mar 03, 2021 | 9.800 | 10.08 | 9.240 | 9.320 | 393,523 | -0.50(-5.09%) |
Mar 02, 2021 | 9.640 | 9.880 | 9.320 | 9.820 | 398,350 | -0.06(-0.61%) |