Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.690 | 7.845 | 7.330 | 7.470 | 169,715 | -0.25(-3.24%) |
May 27, 2021 | 8.850 | 8.850 | 7.600 | 7.720 | 132,974 | -0.08(-1.03%) |
May 26, 2021 | 7.250 | 7.930 | 7.250 | 7.800 | 118,876 | +0.40(+5.41%) |
May 25, 2021 | 8.270 | 8.480 | 7.200 | 7.400 | 185,832 | +0.01(+0.14%) |
May 24, 2021 | 7.140 | 7.590 | 7.059 | 7.390 | 106,879 | +0.32(+4.53%) |
May 21, 2021 | 7.480 | 7.690 | 7.020 | 7.070 | 126,171 | -0.41(-5.48%) |
May 20, 2021 | 8.000 | 8.000 | 7.160 | 7.480 | 232,686 | -0.03(-0.40%) |
May 19, 2021 | 9.000 | 9.220 | 7.440 | 7.510 | 546,462 | -2.20(-22.66%) |
May 18, 2021 | 10.26 | 10.52 | 9.710 | 9.710 | 101,263 | -0.29(-2.90%) |
May 17, 2021 | 9.490 | 10.36 | 9.465 | 10.00 | 184,548 | +0.11(+1.11%) |
May 14, 2021 | 10.26 | 10.30 | 9.440 | 9.890 | 145,830 | -0.18(-1.79%) |
May 13, 2021 | 11.98 | 13.10 | 9.760 | 10.07 | 291,279 | -2.42(-19.38%) |
May 12, 2021 | 13.00 | 14.45 | 11.77 | 12.49 | 1,657,677 | -0.71(-5.38%) |
May 11, 2021 | 10.75 | 17.16 | 10.54 | 13.20 | 28,835,812 | +3.53(+36.50%) |
May 10, 2021 | 10.62 | 10.62 | 9.090 | 9.670 | 152,981 | -1.21(-11.12%) |
May 07, 2021 | 11.19 | 12.40 | 10.59 | 10.88 | 342,035 | -0.67(-5.80%) |
May 06, 2021 | 12.77 | 12.93 | 9.959 | 11.55 | 480,604 | -0.85(-6.85%) |
May 05, 2021 | 16.37 | 16.45 | 11.78 | 12.40 | 685,037 | -4.62(-27.14%) |
May 04, 2021 | 26.82 | 26.82 | 16.53 | 17.02 | 396,858 | -10.28(-37.66%) |
May 03, 2021 | 25.25 | 27.90 | 25.02 | 27.30 | 58,382 | +2.30(+9.20%) |
Apr 30, 2021 | 23.69 | 25.00 | 23.56 | 25.00 | 17,000 | +1.12(+4.69%) |
Apr 29, 2021 | 26.33 | 26.33 | 23.42 | 23.88 | 27,713 | -1.98(-7.66%) |
Apr 28, 2021 | 23.88 | 25.86 | 23.75 | 25.86 | 30,769 | +1.86(+7.75%) |
Apr 27, 2021 | 20.66 | 24.00 | 19.87 | 24.00 | 54,236 | +3.37(+16.34%) |
Apr 26, 2021 | 20.25 | 20.97 | 18.49 | 20.63 | 76,024 | +0.33(+1.63%) |
Apr 23, 2021 | 19.07 | 20.76 | 18.77 | 20.30 | 32,900 | +1.11(+5.78%) |
Apr 22, 2021 | 19.66 | 20.77 | 18.72 | 19.19 | 22,538 | -0.31(-1.59%) |
Apr 21, 2021 | 18.19 | 19.50 | 17.76 | 19.50 | 42,544 | +0.84(+4.50%) |
Apr 20, 2021 | 15.50 | 19.49 | 15.50 | 18.66 | 292,080 | +3.37(+22.04%) |
Apr 19, 2021 | 16.20 | 16.69 | 14.92 | 15.29 | 76,333 | -2.17(-12.43%) |
Apr 16, 2021 | 21.28 | 21.28 | 16.87 | 17.46 | 247,300 | -10.19(-36.85%) |
Apr 15, 2021 | 27.41 | 29.99 | 26.05 | 27.65 | 48,468 | +1.91(+7.42%) |
Apr 14, 2021 | 25.81 | 27.00 | 24.90 | 25.74 | 21,531 | -0.53(-2.02%) |
Apr 13, 2021 | 28.03 | 28.19 | 26.10 | 26.27 | 6,882 | -0.89(-3.28%) |
Apr 12, 2021 | 27.74 | 28.31 | 27.05 | 27.16 | 10,324 | -1.07(-3.79%) |
Apr 09, 2021 | 29.99 | 29.99 | 27.18 | 28.23 | 15,700 | -0.71(-2.45%) |
Apr 08, 2021 | 26.50 | 29.27 | 26.50 | 28.94 | 11,068 | +2.10(+7.82%) |
Apr 07, 2021 | 28.72 | 29.50 | 26.32 | 26.84 | 27,103 | -2.25(-7.73%) |
Apr 06, 2021 | 28.49 | 30.99 | 26.84 | 29.09 | 40,575 | -0.33(-1.12%) |
Apr 05, 2021 | 23.00 | 30.99 | 23.00 | 29.42 | 84,271 | +7.20(+32.40%) |
Apr 01, 2021 | 22.35 | 23.07 | 21.51 | 22.22 | 22,600 | -0.66(-2.88%) |
Mar 31, 2021 | 22.25 | 23.47 | 22.01 | 22.88 | 23,217 | +0.28(+1.24%) |
Mar 30, 2021 | 22.86 | 23.96 | 22.03 | 22.60 | 25,823 | -0.92(-3.91%) |
Mar 29, 2021 | 24.72 | 25.59 | 21.82 | 23.52 | 33,451 | -1.20(-4.85%) |
Mar 26, 2021 | 24.24 | 26.40 | 23.56 | 24.72 | 42,700 | +0.69(+2.87%) |
Mar 25, 2021 | 30.33 | 30.38 | 23.43 | 24.03 | 83,745 | -7.47(-23.71%) |
Mar 24, 2021 | 29.83 | 35.68 | 29.55 | 31.50 | 41,384 | +2.21(+7.55%) |
Mar 23, 2021 | 36.00 | 37.58 | 28.93 | 29.29 | 46,667 | -6.97(-19.22%) |
Mar 22, 2021 | 39.57 | 39.57 | 36.00 | 36.26 | 36,566 | +0.29(+0.81%) |
Mar 19, 2021 | 39.50 | 40.49 | 35.97 | 35.97 | 92,200 | +0.31(+0.87%) |
Mar 18, 2021 | 29.33 | 37.84 | 29.33 | 35.66 | 165,580 | +5.66(+18.87%) |
Mar 17, 2021 | 28.01 | 30.78 | 27.50 | 30.00 | 20,353 | +2.27(+8.19%) |
Mar 16, 2021 | 31.41 | 31.49 | 27.12 | 27.73 | 58,648 | -3.82(-12.11%) |
Mar 15, 2021 | 27.10 | 31.58 | 27.10 | 31.55 | 48,269 | +3.61(+12.92%) |
Mar 12, 2021 | 26.89 | 28.76 | 26.30 | 27.94 | 57,500 | +2.11(+8.17%) |
Mar 11, 2021 | 22.86 | 27.75 | 22.67 | 25.83 | 106,673 | +3.83(+17.41%) |
Mar 10, 2021 | 22.85 | 25.00 | 21.52 | 22.00 | 56,438 | -0.42(-1.87%) |
Mar 09, 2021 | 17.50 | 23.63 | 17.09 | 22.42 | 107,179 | +4.98(+28.56%) |
Mar 08, 2021 | 16.66 | 17.71 | 16.66 | 17.44 | 8,061 | +1.07(+6.54%) |
Mar 05, 2021 | 16.47 | 16.66 | 15.20 | 16.37 | 25,700 | -0.21(-1.27%) |
Mar 04, 2021 | 18.20 | 18.52 | 16.03 | 16.58 | 17,176 | -1.94(-10.48%) |
Mar 03, 2021 | 16.28 | 18.61 | 16.28 | 18.52 | 31,605 | +2.14(+13.06%) |
Mar 02, 2021 | 16.75 | 16.75 | 15.56 | 16.38 | 27,124 | +0.43(+2.70%) |