Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.06 | 16.21 | 14.70 | 14.96 | 18,517,588 | -0.53(-3.42%) |
May 27, 2021 | 12.86 | 15.56 | 12.86 | 15.49 | 26,317,014 | +2.49(+19.15%) |
May 26, 2021 | 12.41 | 13.05 | 12.30 | 13.00 | 8,629,251 | +0.68(+5.52%) |
May 25, 2021 | 12.04 | 12.50 | 11.86 | 12.32 | 7,482,383 | +0.22(+1.82%) |
May 24, 2021 | 12.05 | 12.32 | 11.81 | 12.10 | 7,616,801 | +0.12(+1.00%) |
May 21, 2021 | 12.82 | 12.93 | 11.97 | 11.98 | 11,999,327 | -0.79(-6.19%) |
May 20, 2021 | 13.08 | 13.09 | 12.42 | 12.77 | 9,994,790 | -0.13(-1.01%) |
May 19, 2021 | 13.20 | 13.41 | 12.67 | 12.90 | 13,363,877 | -0.85(-6.18%) |
May 18, 2021 | 13.35 | 14.15 | 13.07 | 13.75 | 16,119,336 | +0.79(+6.10%) |
May 17, 2021 | 12.23 | 13.46 | 12.18 | 12.96 | 16,093,075 | +0.84(+6.93%) |
May 14, 2021 | 12.00 | 12.68 | 11.57 | 12.12 | 11,610,262 | +0.24(+2.02%) |
May 13, 2021 | 12.50 | 12.78 | 11.53 | 11.88 | 12,129,856 | -0.69(-5.49%) |
May 12, 2021 | 11.62 | 12.65 | 11.28 | 12.57 | 14,774,667 | +0.74(+6.26%) |
May 11, 2021 | 10.67 | 11.94 | 10.55 | 11.83 | 11,824,277 | +0.57(+5.06%) |
May 10, 2021 | 11.55 | 11.71 | 10.90 | 11.26 | 9,946,003 | -0.24(-2.09%) |
May 07, 2021 | 10.24 | 11.62 | 10.20 | 11.50 | 19,111,692 | +1.36(+13.41%) |
May 06, 2021 | 11.10 | 11.24 | 9.910 | 10.14 | 15,891,217 | -0.28(-2.69%) |
May 05, 2021 | 10.99 | 10.99 | 10.33 | 10.42 | 6,575,062 | -0.39(-3.61%) |
May 04, 2021 | 10.79 | 10.89 | 10.37 | 10.81 | 7,378,970 | -0.19(-1.73%) |
May 03, 2021 | 11.69 | 11.71 | 10.97 | 11.00 | 8,553,787 | -0.57(-4.93%) |
Apr 30, 2021 | 11.65 | 12.15 | 11.55 | 11.57 | 10,002,800 | -0.31(-2.61%) |
Apr 29, 2021 | 12.25 | 12.45 | 11.68 | 11.88 | 9,641,128 | -0.24(-1.98%) |
Apr 28, 2021 | 12.34 | 12.55 | 12.08 | 12.12 | 10,386,277 | -0.21(-1.70%) |
Apr 27, 2021 | 12.55 | 12.90 | 12.16 | 12.33 | 14,015,996 | -0.02(-0.16%) |
Apr 26, 2021 | 11.55 | 12.56 | 11.29 | 12.35 | 21,350,762 | +0.80(+6.97%) |
Apr 23, 2021 | 12.34 | 12.68 | 11.34 | 11.54 | 29,616,800 | -0.22(-1.91%) |
Apr 22, 2021 | 10.99 | 12.79 | 10.30 | 11.77 | 82,834,632 | +1.48(+14.38%) |
Apr 21, 2021 | 9.650 | 10.54 | 9.370 | 10.29 | 15,487,573 | +0.64(+6.63%) |
Apr 20, 2021 | 10.04 | 10.35 | 9.570 | 9.650 | 17,286,328 | -0.64(-6.22%) |
Apr 19, 2021 | 10.90 | 10.93 | 10.19 | 10.29 | 13,404,389 | -0.69(-6.28%) |
Apr 16, 2021 | 10.61 | 11.05 | 10.37 | 10.98 | 13,254,000 | +0.35(+3.29%) |
Apr 15, 2021 | 11.88 | 11.91 | 10.61 | 10.63 | 23,439,772 | -1.12(-9.53%) |
Apr 14, 2021 | 12.60 | 12.60 | 11.70 | 11.75 | 12,935,382 | -0.30(-2.49%) |
Apr 13, 2021 | 11.67 | 12.18 | 11.55 | 12.05 | 11,962,257 | +0.21(+1.77%) |
Apr 12, 2021 | 12.73 | 12.74 | 11.63 | 11.84 | 14,528,040 | -0.96(-7.50%) |
Apr 09, 2021 | 12.70 | 12.86 | 12.44 | 12.80 | 7,849,800 | +0.09(+0.71%) |
Apr 08, 2021 | 12.70 | 13.04 | 12.35 | 12.71 | 12,169,418 | +0.42(+3.42%) |
Apr 07, 2021 | 13.19 | 13.64 | 12.21 | 12.29 | 19,617,460 | -0.93(-7.03%) |
Apr 06, 2021 | 13.00 | 13.36 | 12.62 | 13.22 | 13,056,433 | +0.39(+3.04%) |
Apr 05, 2021 | 14.02 | 14.06 | 12.74 | 12.83 | 22,417,764 | -1.08(-7.76%) |
Apr 01, 2021 | 14.23 | 14.75 | 13.75 | 13.91 | 14,084,600 | +0.02(+0.14%) |
Mar 31, 2021 | 14.14 | 14.46 | 13.83 | 13.89 | 11,968,635 | -0.15(-1.07%) |
Mar 30, 2021 | 13.76 | 14.06 | 13.23 | 14.04 | 9,118,148 | +0.25(+1.81%) |
Mar 29, 2021 | 14.23 | 14.24 | 13.65 | 13.79 | 8,406,771 | -0.36(-2.54%) |
Mar 26, 2021 | 14.62 | 14.89 | 13.61 | 14.15 | 9,522,400 | -0.05(-0.35%) |
Mar 25, 2021 | 13.66 | 14.29 | 13.18 | 14.20 | 14,213,686 | +0.14(+1.00%) |
Mar 24, 2021 | 15.20 | 15.20 | 14.05 | 14.06 | 10,688,728 | -0.94(-6.27%) |
Mar 23, 2021 | 15.61 | 15.80 | 14.84 | 15.00 | 8,617,644 | -0.55(-3.54%) |
Mar 22, 2021 | 15.67 | 16.36 | 15.50 | 15.55 | 9,984,200 | +0.13(+0.84%) |
Mar 19, 2021 | 15.04 | 15.50 | 14.70 | 15.42 | 10,274,200 | +0.64(+4.33%) |
Mar 18, 2021 | 15.76 | 15.85 | 14.72 | 14.78 | 18,756,664 | -1.61(-9.82%) |
Mar 17, 2021 | 15.68 | 16.49 | 15.35 | 16.39 | 8,656,163 | +0.54(+3.41%) |
Mar 16, 2021 | 16.36 | 16.39 | 15.60 | 15.85 | 14,359,661 | -1.21(-7.09%) |
Mar 15, 2021 | 17.07 | 17.37 | 16.56 | 17.06 | 8,198,098 | +0.04(+0.24%) |
Mar 12, 2021 | 16.51 | 17.06 | 16.26 | 17.02 | 6,753,900 | -0.07(-0.41%) |
Mar 11, 2021 | 16.41 | 17.19 | 16.11 | 17.09 | 10,655,210 | +1.09(+6.81%) |
Mar 10, 2021 | 16.46 | 16.53 | 15.58 | 16.00 | 11,123,858 | +0.15(+0.95%) |
Mar 09, 2021 | 15.35 | 16.17 | 15.08 | 15.85 | 11,573,544 | +1.23(+8.41%) |
Mar 08, 2021 | 15.15 | 15.68 | 14.50 | 14.62 | 11,844,963 | -0.28(-1.88%) |
Mar 05, 2021 | 16.17 | 16.18 | 14.05 | 14.90 | 18,922,500 | -1.13(-7.05%) |
Mar 04, 2021 | 16.45 | 16.87 | 15.28 | 16.03 | 15,422,274 | -0.51(-3.08%) |
Mar 03, 2021 | 18.03 | 18.26 | 16.52 | 16.54 | 13,995,031 | -1.35(-7.55%) |
Mar 02, 2021 | 18.47 | 18.96 | 17.85 | 17.89 | 9,806,429 | -0.23(-1.27%) |