Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.80 | 23.80 | 22.60 | 23.60 | 40,187 | +0.80(+3.51%) |
May 27, 2021 | 21.60 | 22.80 | 21.00 | 22.80 | 51,067 | +1.40(+6.54%) |
May 26, 2021 | 21.00 | 21.80 | 20.40 | 21.40 | 35,481 | +0.40(+1.90%) |
May 25, 2021 | 22.00 | 22.00 | 21.00 | 21.00 | 37,315 | -0.80(-3.67%) |
May 24, 2021 | 23.00 | 23.00 | 21.20 | 21.80 | 45,128 | -1.00(-4.39%) |
May 21, 2021 | 21.00 | 22.80 | 20.40 | 22.80 | 111,121 | +1.00(+4.59%) |
May 20, 2021 | 19.60 | 21.80 | 19.60 | 21.80 | 92,054 | +1.98(+10.00%) |
May 19, 2021 | 20.20 | 20.80 | 18.80 | 19.82 | 72,073 | -1.58(-7.39%) |
May 18, 2021 | 17.60 | 21.80 | 16.90 | 21.40 | 173,039 | +4.42(+26.03%) |
May 17, 2021 | 17.40 | 17.60 | 16.20 | 16.98 | 60,745 | -0.39(-2.26%) |
May 14, 2021 | 17.19 | 18.00 | 17.00 | 17.37 | 57,253 | +0.57(+3.37%) |
May 13, 2021 | 18.00 | 18.78 | 15.80 | 16.81 | 183,917 | -0.79(-4.49%) |
May 12, 2021 | 18.20 | 19.40 | 17.28 | 17.60 | 154,407 | -1.51(-7.91%) |
May 11, 2021 | 18.40 | 19.93 | 18.00 | 19.11 | 57,571 | -0.29(-1.51%) |
May 10, 2021 | 20.00 | 20.20 | 19.20 | 19.40 | 69,690 | -1.00(-4.90%) |
May 07, 2021 | 20.20 | 21.00 | 20.00 | 20.40 | 29,775 | +0.00(+0.00%) |
May 06, 2021 | 21.40 | 21.40 | 20.00 | 20.40 | 56,761 | -0.80(-3.77%) |
May 05, 2021 | 21.60 | 21.93 | 20.70 | 21.20 | 28,461 | -0.40(-1.85%) |
May 04, 2021 | 21.20 | 21.80 | 20.20 | 21.60 | 48,053 | +0.00(+0.00%) |
May 03, 2021 | 22.00 | 22.00 | 21.00 | 21.60 | 56,829 | -0.40(-1.82%) |
Apr 30, 2021 | 22.00 | 22.40 | 21.60 | 22.00 | 42,490 | -0.40(-1.79%) |
Apr 29, 2021 | 22.60 | 23.00 | 21.60 | 22.40 | 47,998 | -0.40(-1.75%) |
Apr 28, 2021 | 21.60 | 22.80 | 21.40 | 22.80 | 73,926 | +0.60(+2.70%) |
Apr 27, 2021 | 22.80 | 23.20 | 21.20 | 22.20 | 69,940 | -1.20(-5.13%) |
Apr 26, 2021 | 21.20 | 23.40 | 21.00 | 23.40 | 91,411 | +1.80(+8.33%) |
Apr 23, 2021 | 21.40 | 22.40 | 20.40 | 21.60 | 117,370 | +0.00(+0.00%) |
Apr 22, 2021 | 22.60 | 23.00 | 20.40 | 21.60 | 147,823 | -0.20(-0.92%) |
Apr 21, 2021 | 19.20 | 22.00 | 19.20 | 21.80 | 206,220 | +2.72(+14.27%) |
Apr 20, 2021 | 20.60 | 20.80 | 18.55 | 19.08 | 192,897 | -1.92(-9.15%) |
Apr 19, 2021 | 20.60 | 21.40 | 19.20 | 21.00 | 150,572 | -0.60(-2.78%) |
Apr 16, 2021 | 23.00 | 23.03 | 20.40 | 21.60 | 202,195 | -1.00(-4.42%) |
Apr 15, 2021 | 23.80 | 24.60 | 22.40 | 22.60 | 138,500 | -1.00(-4.24%) |
Apr 14, 2021 | 25.80 | 26.00 | 23.20 | 23.60 | 231,370 | -2.40(-9.23%) |
Apr 13, 2021 | 26.20 | 26.60 | 25.00 | 26.00 | 106,204 | -0.20(-0.76%) |
Apr 12, 2021 | 30.60 | 30.60 | 24.60 | 26.20 | 335,049 | -3.60(-12.08%) |
Apr 09, 2021 | 30.80 | 31.80 | 28.00 | 29.80 | 638,289 | +1.60(+5.67%) |
Apr 08, 2021 | 24.80 | 28.80 | 23.60 | 28.20 | 342,498 | +3.60(+14.63%) |
Apr 07, 2021 | 27.00 | 27.40 | 24.20 | 24.60 | 110,748 | -2.40(-8.89%) |
Apr 06, 2021 | 28.60 | 28.80 | 26.40 | 27.00 | 84,423 | -1.00(-3.57%) |
Apr 05, 2021 | 28.00 | 29.00 | 25.00 | 28.00 | 185,226 | -1.40(-4.76%) |
Apr 01, 2021 | 25.00 | 29.60 | 23.00 | 29.40 | 194,605 | +5.20(+21.49%) |
Mar 31, 2021 | 23.00 | 24.20 | 23.00 | 24.20 | 60,555 | +1.80(+8.04%) |
Mar 30, 2021 | 21.80 | 23.00 | 20.80 | 22.40 | 70,768 | +0.40(+1.82%) |
Mar 29, 2021 | 24.80 | 25.00 | 21.80 | 22.00 | 109,665 | -2.20(-9.09%) |
Mar 26, 2021 | 25.00 | 25.80 | 23.20 | 24.20 | 57,335 | -0.40(-1.63%) |
Mar 25, 2021 | 23.00 | 25.40 | 22.40 | 24.60 | 121,255 | +0.20(+0.82%) |
Mar 24, 2021 | 28.00 | 28.00 | 23.60 | 24.40 | 148,694 | -2.20(-8.27%) |
Mar 23, 2021 | 29.60 | 29.60 | 26.40 | 26.60 | 143,580 | -1.80(-6.34%) |
Mar 22, 2021 | 30.20 | 30.80 | 28.40 | 28.40 | 46,703 | -0.60(-2.07%) |
Mar 19, 2021 | 29.20 | 31.20 | 27.80 | 29.00 | 87,650 | -0.20(-0.68%) |
Mar 18, 2021 | 30.40 | 31.80 | 29.00 | 29.20 | 47,253 | -1.80(-5.81%) |
Mar 17, 2021 | 30.00 | 32.00 | 28.40 | 31.00 | 63,525 | +1.20(+4.03%) |
Mar 16, 2021 | 30.20 | 32.00 | 29.60 | 29.80 | 102,550 | -2.60(-8.02%) |
Mar 15, 2021 | 33.40 | 34.00 | 30.40 | 32.40 | 147,267 | -1.00(-2.99%) |
Mar 12, 2021 | 32.80 | 35.40 | 32.80 | 33.40 | 79,385 | -1.60(-4.57%) |
Mar 11, 2021 | 34.00 | 36.80 | 32.20 | 35.00 | 191,710 | +2.00(+6.06%) |
Mar 10, 2021 | 30.40 | 33.40 | 29.60 | 33.00 | 166,445 | +2.00(+6.45%) |
Mar 09, 2021 | 27.00 | 31.80 | 26.80 | 31.00 | 172,785 | +3.60(+13.14%) |
Mar 08, 2021 | 25.20 | 29.20 | 24.00 | 27.40 | 222,930 | +3.00(+12.30%) |
Mar 05, 2021 | 26.40 | 26.80 | 18.72 | 24.40 | 418,795 | -0.60(-2.40%) |
Mar 04, 2021 | 29.60 | 29.80 | 24.20 | 25.00 | 244,146 | -5.80(-18.83%) |
Mar 03, 2021 | 34.40 | 35.40 | 30.00 | 30.80 | 191,341 | -4.40(-12.50%) |
Mar 02, 2021 | 33.20 | 35.40 | 31.20 | 35.20 | 271,372 | +3.20(+10.00%) |