Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.00 | 23.80 | 22.80 | 23.20 | 43,472 | +0.00(+0.00%) |
May 27, 2021 | 23.00 | 23.80 | 23.00 | 23.20 | 32,711 | -0.20(-0.85%) |
May 26, 2021 | 22.40 | 24.00 | 22.20 | 23.40 | 51,562 | +1.20(+5.41%) |
May 25, 2021 | 22.60 | 23.00 | 21.80 | 22.20 | 25,035 | -0.40(-1.77%) |
May 24, 2021 | 23.20 | 23.60 | 22.30 | 22.60 | 42,897 | -0.40(-1.74%) |
May 21, 2021 | 23.00 | 23.60 | 22.61 | 23.00 | 38,170 | -0.20(-0.86%) |
May 20, 2021 | 21.60 | 23.40 | 21.60 | 23.20 | 54,238 | +1.40(+6.42%) |
May 19, 2021 | 22.00 | 22.20 | 20.80 | 21.80 | 71,881 | -1.00(-4.39%) |
May 18, 2021 | 22.00 | 23.60 | 21.40 | 22.80 | 54,307 | +0.60(+2.70%) |
May 17, 2021 | 21.20 | 22.20 | 21.20 | 22.20 | 31,711 | +0.40(+1.83%) |
May 14, 2021 | 20.60 | 22.80 | 20.00 | 21.80 | 111,607 | +0.80(+3.81%) |
May 13, 2021 | 20.80 | 21.20 | 20.20 | 21.00 | 37,352 | +0.00(+0.00%) |
May 12, 2021 | 21.00 | 21.40 | 20.60 | 21.00 | 54,194 | -0.20(-0.94%) |
May 11, 2021 | 19.60 | 21.40 | 19.19 | 21.20 | 66,155 | +1.20(+6.00%) |
May 10, 2021 | 21.20 | 21.40 | 20.00 | 20.00 | 53,746 | -1.60(-7.41%) |
May 07, 2021 | 20.40 | 22.00 | 20.23 | 21.60 | 62,094 | +1.00(+4.85%) |
May 06, 2021 | 21.40 | 21.40 | 20.20 | 20.60 | 84,567 | -0.80(-3.74%) |
May 05, 2021 | 21.40 | 21.50 | 20.80 | 21.40 | 82,416 | -0.40(-1.83%) |
May 04, 2021 | 22.60 | 22.80 | 20.80 | 21.80 | 129,264 | -1.00(-4.39%) |
May 03, 2021 | 23.00 | 24.80 | 22.40 | 22.80 | 233,062 | +0.40(+1.79%) |
Apr 30, 2021 | 22.00 | 22.60 | 22.00 | 22.40 | 64,355 | -0.40(-1.75%) |
Apr 29, 2021 | 23.00 | 23.00 | 21.80 | 22.80 | 72,116 | -0.20(-0.87%) |
Apr 28, 2021 | 23.20 | 23.40 | 22.20 | 23.00 | 95,832 | +0.00(+0.00%) |
Apr 27, 2021 | 23.00 | 23.40 | 22.20 | 23.00 | 94,636 | -0.20(-0.86%) |
Apr 26, 2021 | 22.80 | 23.80 | 22.40 | 23.20 | 146,279 | +0.00(+0.00%) |
Apr 23, 2021 | 21.80 | 24.19 | 21.40 | 23.20 | 354,915 | +1.40(+6.42%) |
Apr 22, 2021 | 22.60 | 25.00 | 21.20 | 21.80 | 1,738,483 | +1.20(+5.83%) |
Apr 21, 2021 | 19.60 | 20.80 | 19.00 | 20.60 | 146,053 | +0.40(+1.98%) |
Apr 20, 2021 | 21.20 | 21.20 | 18.80 | 20.20 | 322,609 | -1.00(-4.72%) |
Apr 19, 2021 | 20.20 | 21.60 | 20.00 | 21.20 | 291,987 | +0.60(+2.91%) |
Apr 16, 2021 | 21.00 | 21.80 | 17.20 | 20.60 | 692,665 | -1.40(-6.36%) |
Apr 15, 2021 | 23.20 | 25.40 | 21.60 | 22.00 | 439,548 | -1.80(-7.56%) |
Apr 14, 2021 | 24.80 | 26.60 | 23.20 | 23.80 | 444,150 | -3.60(-13.14%) |
Apr 13, 2021 | 29.00 | 29.20 | 26.60 | 27.40 | 603,577 | -2.00(-6.80%) |
Apr 12, 2021 | 30.20 | 31.00 | 28.40 | 29.40 | 740,563 | +0.80(+2.80%) |
Apr 09, 2021 | 28.00 | 30.40 | 27.70 | 28.60 | 579,039 | +0.20(+0.70%) |
Apr 08, 2021 | 28.80 | 30.80 | 27.20 | 28.40 | 394,857 | -0.60(-2.07%) |
Apr 07, 2021 | 30.20 | 30.60 | 28.00 | 29.00 | 468,612 | -1.00(-3.33%) |
Apr 06, 2021 | 31.60 | 31.80 | 29.60 | 30.00 | 355,391 | -2.80(-8.54%) |
Apr 05, 2021 | 30.40 | 35.00 | 29.60 | 32.80 | 1,002,500 | +1.80(+5.81%) |
Apr 01, 2021 | 31.00 | 32.80 | 29.60 | 31.00 | 405,400 | +0.00(+0.00%) |
Mar 31, 2021 | 29.00 | 34.80 | 27.20 | 31.00 | 1,532,272 | +1.60(+5.44%) |
Mar 30, 2021 | 36.00 | 37.40 | 28.40 | 29.40 | 2,739,772 | -12.20(-29.33%) |
Mar 29, 2021 | 26.80 | 43.00 | 25.60 | 41.60 | 19,241,572 | +21.00(+101.94%) |
Mar 26, 2021 | 21.60 | 21.60 | 20.00 | 20.60 | 43,835 | -0.60(-2.83%) |
Mar 25, 2021 | 20.00 | 21.20 | 19.60 | 21.20 | 32,281 | +0.80(+3.92%) |
Mar 24, 2021 | 21.20 | 22.20 | 20.00 | 20.40 | 52,014 | -2.00(-8.93%) |
Mar 23, 2021 | 24.60 | 24.80 | 22.00 | 22.40 | 34,880 | -2.20(-8.94%) |
Mar 22, 2021 | 25.00 | 25.20 | 23.80 | 24.60 | 29,668 | -0.20(-0.81%) |
Mar 19, 2021 | 25.20 | 25.60 | 24.40 | 24.80 | 37,090 | -0.40(-1.59%) |
Mar 18, 2021 | 27.00 | 27.80 | 24.80 | 25.20 | 40,059 | -2.20(-8.03%) |
Mar 17, 2021 | 25.60 | 28.00 | 24.80 | 27.40 | 55,554 | +0.60(+2.24%) |
Mar 16, 2021 | 26.60 | 27.40 | 25.80 | 26.80 | 74,340 | +1.20(+4.69%) |
Mar 15, 2021 | 24.80 | 25.80 | 24.00 | 25.60 | 42,388 | +1.40(+5.79%) |
Mar 12, 2021 | 24.40 | 24.40 | 23.60 | 24.20 | 18,925 | -0.40(-1.63%) |
Mar 11, 2021 | 24.20 | 25.20 | 23.80 | 24.60 | 50,496 | +1.20(+5.13%) |
Mar 10, 2021 | 23.60 | 24.00 | 22.44 | 23.40 | 20,575 | +0.20(+0.86%) |
Mar 09, 2021 | 21.40 | 23.40 | 21.40 | 23.20 | 32,311 | +2.00(+9.43%) |
Mar 08, 2021 | 21.60 | 22.40 | 20.40 | 21.20 | 36,735 | -0.40(-1.85%) |
Mar 05, 2021 | 20.40 | 21.60 | 19.00 | 21.60 | 62,955 | +1.40(+6.93%) |
Mar 04, 2021 | 22.20 | 23.00 | 19.60 | 20.20 | 96,918 | -2.40(-10.62%) |
Mar 03, 2021 | 24.00 | 24.80 | 22.40 | 22.60 | 40,406 | -1.40(-5.83%) |
Mar 02, 2021 | 23.80 | 25.20 | 23.60 | 24.00 | 30,863 | +0.10(+0.42%) |