Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.57 | 23.99 | 22.94 | 23.45 | 13,990 | -0.07(-0.28%) |
May 27, 2021 | 22.43 | 23.66 | 22.43 | 23.52 | 11,401 | +1.16(+5.19%) |
May 26, 2021 | 23.18 | 23.47 | 22.27 | 22.36 | 25,376 | -1.08(-4.61%) |
May 25, 2021 | 23.45 | 23.45 | 22.13 | 23.44 | 7,397 | -0.01(-0.04%) |
May 24, 2021 | 24.65 | 24.72 | 22.90 | 23.45 | 24,824 | -0.94(-3.85%) |
May 21, 2021 | 26.72 | 26.80 | 24.18 | 24.39 | 88,821 | -1.19(-4.65%) |
May 20, 2021 | 24.92 | 29.32 | 24.53 | 25.58 | 90,860 | +0.83(+3.35%) |
May 19, 2021 | 24.77 | 24.93 | 24.01 | 24.75 | 10,970 | -0.34(-1.36%) |
May 18, 2021 | 26.00 | 26.50 | 25.00 | 25.09 | 15,589 | -0.91(-3.50%) |
May 17, 2021 | 28.82 | 28.82 | 25.22 | 26.00 | 34,036 | -1.10(-4.06%) |
May 14, 2021 | 27.80 | 27.80 | 27.10 | 27.10 | 6,029 | +0.06(+0.22%) |
May 13, 2021 | 27.39 | 27.91 | 27.00 | 27.04 | 7,660 | -0.08(-0.29%) |
May 12, 2021 | 25.88 | 28.58 | 25.00 | 27.12 | 25,022 | -1.53(-5.34%) |
May 11, 2021 | 31.09 | 31.09 | 27.52 | 28.65 | 52,606 | -3.00(-9.48%) |
May 10, 2021 | 34.79 | 34.79 | 31.11 | 31.65 | 30,002 | -3.14(-9.03%) |
May 07, 2021 | 36.49 | 36.49 | 33.55 | 34.79 | 13,162 | -0.34(-0.97%) |
May 06, 2021 | 37.01 | 40.11 | 32.58 | 35.13 | 78,363 | -0.28(-0.79%) |
May 05, 2021 | 34.20 | 35.50 | 32.45 | 35.41 | 20,490 | +2.25(+6.79%) |
May 04, 2021 | 33.50 | 34.20 | 32.62 | 33.16 | 17,035 | +0.17(+0.52%) |
May 03, 2021 | 33.49 | 33.49 | 32.57 | 32.99 | 4,258 | +0.88(+2.74%) |
Apr 30, 2021 | 32.75 | 32.75 | 32.00 | 32.11 | 4,300 | -0.59(-1.80%) |
Apr 29, 2021 | 34.78 | 34.78 | 32.41 | 32.70 | 6,444 | -0.74(-2.21%) |
Apr 28, 2021 | 33.58 | 33.58 | 32.82 | 33.44 | 6,591 | +0.69(+2.12%) |
Apr 27, 2021 | 31.45 | 32.92 | 31.45 | 32.74 | 5,517 | +0.95(+3.00%) |
Apr 26, 2021 | 31.60 | 32.50 | 31.45 | 31.79 | 6,141 | +0.28(+0.89%) |
Apr 23, 2021 | 30.39 | 32.44 | 29.50 | 31.51 | 20,100 | +1.39(+4.61%) |
Apr 22, 2021 | 29.85 | 30.59 | 29.85 | 30.12 | 7,529 | +0.41(+1.38%) |
Apr 21, 2021 | 28.99 | 29.71 | 28.60 | 29.71 | 3,480 | +0.15(+0.51%) |
Apr 20, 2021 | 30.79 | 30.79 | 28.95 | 29.56 | 1,875 | +0.62(+2.14%) |
Apr 19, 2021 | 30.00 | 30.35 | 28.94 | 28.94 | 6,985 | -1.04(-3.47%) |
Apr 16, 2021 | 29.30 | 29.99 | 29.30 | 29.98 | 3,900 | +0.34(+1.14%) |
Apr 15, 2021 | 29.59 | 29.99 | 29.29 | 29.64 | 4,555 | +0.05(+0.18%) |
Apr 14, 2021 | 30.42 | 30.42 | 29.59 | 29.59 | 3,973 | -0.88(-2.89%) |
Apr 13, 2021 | 31.11 | 31.27 | 30.47 | 30.47 | 4,097 | -0.55(-1.77%) |
Apr 12, 2021 | 32.00 | 33.41 | 30.33 | 31.02 | 29,327 | -1.06(-3.29%) |
Apr 09, 2021 | 32.50 | 34.01 | 32.00 | 32.08 | 16,700 | -1.57(-4.68%) |
Apr 08, 2021 | 34.37 | 34.53 | 32.25 | 33.65 | 17,028 | -0.83(-2.41%) |
Apr 07, 2021 | 27.27 | 37.96 | 27.19 | 34.48 | 96,963 | +7.35(+27.09%) |
Apr 06, 2021 | 27.87 | 27.87 | 26.86 | 27.13 | 9,435 | +0.23(+0.86%) |
Apr 05, 2021 | 27.35 | 27.35 | 26.36 | 26.90 | 9,051 | +0.71(+2.71%) |
Apr 01, 2021 | 24.23 | 26.65 | 24.02 | 26.19 | 35,700 | +2.46(+10.37%) |
Mar 31, 2021 | 23.01 | 24.10 | 23.01 | 23.73 | 3,067 | +0.15(+0.65%) |
Mar 30, 2021 | 24.33 | 24.49 | 23.57 | 23.58 | 5,951 | -1.53(-6.11%) |
Mar 29, 2021 | 24.18 | 25.11 | 24.00 | 25.11 | 6,099 | +0.72(+2.96%) |
Mar 26, 2021 | 25.63 | 25.63 | 24.31 | 24.39 | 3,500 | -0.49(-1.97%) |
Mar 25, 2021 | 24.06 | 25.99 | 24.06 | 24.88 | 10,870 | -0.01(-0.04%) |
Mar 24, 2021 | 26.02 | 26.15 | 24.55 | 24.89 | 57,749 | -0.39(-1.54%) |
Mar 23, 2021 | 25.10 | 26.00 | 25.00 | 25.28 | 17,607 | +0.28(+1.12%) |
Mar 22, 2021 | 26.93 | 26.94 | 24.78 | 25.00 | 22,090 | -2.50(-9.09%) |
Mar 19, 2021 | 27.50 | 27.66 | 26.92 | 27.50 | 28,100 | -0.08(-0.29%) |
Mar 18, 2021 | 27.69 | 28.40 | 27.02 | 27.58 | 14,718 | -0.22(-0.79%) |
Mar 17, 2021 | 26.92 | 28.50 | 26.92 | 27.80 | 8,889 | +0.14(+0.52%) |
Mar 16, 2021 | 27.53 | 27.66 | 26.50 | 27.66 | 10,864 | +0.19(+0.67%) |
Mar 15, 2021 | 26.55 | 27.63 | 26.53 | 27.47 | 9,629 | +0.97(+3.66%) |
Mar 12, 2021 | 26.64 | 27.65 | 26.28 | 26.50 | 15,300 | -0.40(-1.49%) |
Mar 11, 2021 | 23.96 | 27.16 | 23.96 | 26.90 | 52,449 | +2.20(+8.91%) |
Mar 10, 2021 | 25.54 | 27.00 | 24.28 | 24.70 | 22,711 | -0.85(-3.33%) |
Mar 09, 2021 | 25.67 | 27.46 | 24.48 | 25.55 | 60,410 | -0.95(-3.58%) |
Mar 08, 2021 | 26.11 | 27.64 | 24.82 | 26.50 | 36,239 | -0.97(-3.53%) |
Mar 05, 2021 | 28.55 | 31.00 | 26.51 | 27.47 | 43,800 | -4.53(-14.16%) |
Mar 04, 2021 | 31.52 | 32.85 | 26.65 | 32.00 | 326,179 | -9.00(-21.95%) |
Mar 03, 2021 | 39.93 | 52.70 | 32.50 | 41.00 | 5,681,291 | +23.45(+133.62%) |
Mar 02, 2021 | 17.49 | 18.12 | 17.49 | 17.55 | 9,338 | +0.06(+0.34%) |