Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.09 | 47.60 | 41.70 | 45.10 | 646,387 | +0.50(+1.12%) |
May 27, 2021 | 49.00 | 50.36 | 43.59 | 44.60 | 830,530 | -4.13(-8.48%) |
May 26, 2021 | 49.00 | 54.50 | 47.19 | 48.73 | 1,441,004 | -0.07(-0.14%) |
May 25, 2021 | 54.27 | 55.21 | 48.52 | 48.80 | 1,348,495 | -7.37(-13.12%) |
May 24, 2021 | 65.15 | 70.59 | 52.26 | 56.17 | 12,460,325 | -3.83(-6.38%) |
May 21, 2021 | 36.91 | 97.97 | 34.75 | 60.00 | 39,106,168 | +33.60(+127.27%) |
May 20, 2021 | 28.49 | 28.86 | 25.17 | 26.40 | 272,852 | -0.95(-3.47%) |
May 19, 2021 | 25.17 | 28.12 | 25.17 | 27.35 | 134,543 | +1.21(+4.63%) |
May 18, 2021 | 26.98 | 27.42 | 25.65 | 26.14 | 87,828 | -1.31(-4.77%) |
May 17, 2021 | 24.33 | 27.62 | 24.30 | 27.45 | 96,762 | +3.23(+13.34%) |
May 14, 2021 | 23.56 | 25.42 | 22.40 | 24.22 | 133,742 | +0.94(+4.04%) |
May 13, 2021 | 29.44 | 29.44 | 22.83 | 23.28 | 185,696 | -1.71(-6.84%) |
May 12, 2021 | 28.87 | 29.90 | 24.40 | 24.99 | 188,173 | -3.87(-13.41%) |
May 11, 2021 | 28.00 | 29.85 | 25.60 | 28.86 | 212,947 | +0.25(+0.87%) |
May 10, 2021 | 25.51 | 29.96 | 24.80 | 28.61 | 314,577 | +5.14(+21.90%) |
May 07, 2021 | 21.69 | 23.47 | 21.61 | 23.47 | 44,406 | +1.55(+7.07%) |
May 06, 2021 | 22.53 | 22.72 | 21.25 | 21.92 | 49,031 | -0.27(-1.22%) |
May 05, 2021 | 22.07 | 23.29 | 21.69 | 22.19 | 41,522 | +0.64(+2.97%) |
May 04, 2021 | 21.89 | 22.71 | 20.76 | 21.55 | 60,303 | -0.10(-0.46%) |
May 03, 2021 | 22.20 | 23.09 | 21.01 | 21.65 | 60,155 | -0.49(-2.21%) |
Apr 30, 2021 | 22.00 | 23.15 | 20.97 | 22.14 | 65,300 | -0.42(-1.86%) |
Apr 29, 2021 | 23.50 | 23.53 | 22.07 | 22.56 | 45,858 | -0.58(-2.51%) |
Apr 28, 2021 | 23.38 | 23.61 | 22.85 | 23.14 | 79,591 | -0.66(-2.77%) |
Apr 27, 2021 | 26.50 | 27.00 | 23.48 | 23.80 | 148,849 | -2.35(-8.99%) |
Apr 26, 2021 | 23.70 | 27.00 | 23.70 | 26.15 | 127,009 | +3.15(+13.70%) |
Apr 23, 2021 | 21.44 | 23.00 | 21.32 | 23.00 | 68,600 | +1.28(+5.89%) |
Apr 22, 2021 | 21.54 | 22.78 | 21.02 | 21.72 | 87,868 | -0.10(-0.46%) |
Apr 21, 2021 | 22.10 | 23.49 | 21.46 | 21.82 | 117,289 | -0.52(-2.33%) |
Apr 20, 2021 | 21.62 | 22.37 | 21.00 | 22.34 | 85,123 | +0.39(+1.78%) |
Apr 19, 2021 | 21.07 | 22.38 | 21.00 | 21.95 | 125,542 | +0.40(+1.86%) |
Apr 16, 2021 | 21.75 | 22.87 | 20.65 | 21.55 | 126,700 | -0.02(-0.09%) |
Apr 15, 2021 | 22.81 | 23.78 | 21.34 | 21.57 | 145,739 | -1.33(-5.81%) |
Apr 14, 2021 | 24.26 | 24.73 | 22.37 | 22.90 | 167,294 | -1.23(-5.10%) |
Apr 13, 2021 | 25.16 | 25.96 | 23.70 | 24.13 | 261,411 | -0.94(-3.75%) |
Apr 12, 2021 | 26.87 | 26.87 | 25.01 | 25.07 | 117,141 | -1.47(-5.54%) |
Apr 09, 2021 | 26.59 | 26.87 | 25.25 | 26.54 | 133,100 | +0.03(+0.11%) |
Apr 08, 2021 | 26.50 | 27.08 | 26.36 | 26.51 | 138,744 | +0.51(+1.96%) |
Apr 07, 2021 | 28.01 | 28.01 | 25.30 | 26.00 | 282,514 | -2.47(-8.68%) |
Apr 06, 2021 | 29.39 | 29.85 | 27.82 | 28.47 | 348,047 | -1.43(-4.78%) |
Apr 05, 2021 | 29.24 | 30.00 | 28.18 | 29.90 | 288,105 | +1.67(+5.92%) |
Apr 01, 2021 | 28.84 | 29.11 | 27.66 | 28.23 | 150,800 | +0.33(+1.18%) |
Mar 31, 2021 | 27.97 | 28.99 | 26.93 | 27.90 | 230,843 | -0.08(-0.29%) |
Mar 30, 2021 | 25.97 | 29.89 | 25.92 | 27.98 | 232,101 | +2.06(+7.95%) |
Mar 29, 2021 | 30.18 | 30.72 | 25.60 | 25.92 | 207,823 | -4.84(-15.73%) |
Mar 26, 2021 | 33.60 | 33.60 | 30.04 | 30.76 | 114,600 | -2.25(-6.82%) |
Mar 25, 2021 | 29.50 | 33.26 | 28.55 | 33.01 | 163,553 | +3.01(+10.03%) |
Mar 24, 2021 | 35.89 | 35.89 | 30.00 | 30.00 | 240,702 | -3.51(-10.47%) |
Mar 23, 2021 | 36.90 | 37.79 | 33.00 | 33.51 | 185,705 | -1.99(-5.61%) |
Mar 22, 2021 | 36.81 | 38.20 | 35.50 | 35.50 | 146,523 | -2.50(-6.58%) |
Mar 19, 2021 | 37.11 | 38.40 | 36.01 | 38.00 | 135,600 | +1.99(+5.53%) |
Mar 18, 2021 | 37.30 | 38.44 | 34.78 | 36.01 | 197,042 | -2.43(-6.32%) |
Mar 17, 2021 | 30.95 | 39.28 | 30.90 | 38.44 | 476,175 | +5.14(+15.44%) |
Mar 16, 2021 | 40.78 | 47.99 | 31.41 | 33.30 | 1,737,970 | -0.70(-2.06%) |
Mar 15, 2021 | 32.00 | 36.49 | 30.58 | 34.00 | 433,346 | +4.65(+15.84%) |
Mar 12, 2021 | 27.57 | 29.50 | 27.30 | 29.35 | 111,900 | +0.97(+3.42%) |
Mar 11, 2021 | 27.70 | 28.50 | 26.62 | 28.38 | 99,760 | +2.25(+8.61%) |
Mar 10, 2021 | 26.26 | 28.08 | 25.72 | 26.13 | 110,816 | -0.80(-2.97%) |
Mar 09, 2021 | 27.00 | 28.09 | 25.81 | 26.93 | 130,150 | +1.31(+5.11%) |
Mar 08, 2021 | 24.80 | 25.62 | 23.52 | 25.62 | 138,030 | +0.76(+3.06%) |
Mar 05, 2021 | 26.55 | 26.77 | 20.00 | 24.86 | 268,000 | -0.58(-2.28%) |
Mar 04, 2021 | 26.38 | 27.00 | 21.01 | 25.44 | 359,250 | -2.07(-7.52%) |
Mar 03, 2021 | 28.16 | 29.80 | 27.00 | 27.51 | 129,818 | -0.86(-3.03%) |
Mar 02, 2021 | 27.09 | 28.48 | 27.05 | 28.37 | 110,529 | +1.57(+5.86%) |