Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.68 | 19.92 | 18.90 | 19.26 | 11,806 | -0.54(-2.73%) |
May 27, 2021 | 19.56 | 20.34 | 19.32 | 19.80 | 16,769 | +0.00(+0.00%) |
May 26, 2021 | 20.70 | 20.70 | 19.20 | 19.80 | 19,488 | +0.48(+2.48%) |
May 25, 2021 | 19.50 | 19.74 | 18.90 | 19.32 | 12,435 | -0.42(-2.13%) |
May 24, 2021 | 19.26 | 20.04 | 19.26 | 19.74 | 5,230 | +0.12(+0.61%) |
May 21, 2021 | 19.68 | 20.04 | 19.32 | 19.62 | 7,346 | -0.18(-0.91%) |
May 20, 2021 | 18.84 | 19.80 | 18.84 | 19.80 | 9,395 | +0.54(+2.80%) |
May 19, 2021 | 18.72 | 19.26 | 18.69 | 19.26 | 6,473 | +0.12(+0.63%) |
May 18, 2021 | 18.84 | 19.86 | 18.66 | 19.14 | 38,794 | +0.00(+0.00%) |
May 17, 2021 | 19.38 | 19.73 | 18.84 | 19.14 | 16,010 | -0.30(-1.54%) |
May 14, 2021 | 18.12 | 19.62 | 18.09 | 19.44 | 37,450 | +0.90(+4.85%) |
May 13, 2021 | 19.26 | 20.40 | 18.06 | 18.54 | 42,609 | -0.84(-4.33%) |
May 12, 2021 | 19.98 | 20.88 | 19.32 | 19.38 | 27,876 | -0.42(-2.12%) |
May 11, 2021 | 18.30 | 20.13 | 18.18 | 19.80 | 32,012 | +1.44(+7.84%) |
May 10, 2021 | 18.84 | 19.50 | 18.12 | 18.36 | 11,232 | -0.78(-4.08%) |
May 07, 2021 | 18.90 | 19.80 | 18.72 | 19.14 | 21,002 | +0.00(+0.00%) |
May 06, 2021 | 20.40 | 20.43 | 18.54 | 19.14 | 27,657 | -1.44(-7.00%) |
May 05, 2021 | 20.70 | 20.88 | 20.40 | 20.58 | 17,020 | -0.36(-1.72%) |
May 04, 2021 | 20.88 | 21.12 | 20.52 | 20.94 | 23,138 | -0.18(-0.85%) |
May 03, 2021 | 21.96 | 21.96 | 20.58 | 21.12 | 37,706 | -0.96(-4.35%) |
Apr 30, 2021 | 21.66 | 22.38 | 21.66 | 22.08 | 14,866 | -0.18(-0.81%) |
Apr 29, 2021 | 22.62 | 23.04 | 21.60 | 22.26 | 33,635 | -0.24(-1.07%) |
Apr 28, 2021 | 21.48 | 23.34 | 21.48 | 22.50 | 41,099 | +0.90(+4.17%) |
Apr 27, 2021 | 22.14 | 22.32 | 21.24 | 21.60 | 32,344 | -0.78(-3.49%) |
Apr 26, 2021 | 21.30 | 22.44 | 21.00 | 22.38 | 32,288 | +1.38(+6.57%) |
Apr 23, 2021 | 21.06 | 21.78 | 20.76 | 21.00 | 28,216 | -0.30(-1.41%) |
Apr 22, 2021 | 21.30 | 21.78 | 20.76 | 21.30 | 33,562 | -0.30(-1.39%) |
Apr 21, 2021 | 20.40 | 21.78 | 20.40 | 21.60 | 37,242 | +0.96(+4.65%) |
Apr 20, 2021 | 21.24 | 21.90 | 20.40 | 20.64 | 45,775 | -0.66(-3.10%) |
Apr 19, 2021 | 23.46 | 23.58 | 21.06 | 21.30 | 41,612 | -1.92(-8.27%) |
Apr 16, 2021 | 21.42 | 23.67 | 21.42 | 23.22 | 46,633 | +1.50(+6.91%) |
Apr 15, 2021 | 23.58 | 23.64 | 21.00 | 21.72 | 61,619 | -1.80(-7.65%) |
Apr 14, 2021 | 24.24 | 25.02 | 23.22 | 23.52 | 48,937 | -1.02(-4.16%) |
Apr 13, 2021 | 24.78 | 24.96 | 24.06 | 24.54 | 42,570 | -0.78(-3.08%) |
Apr 12, 2021 | 27.30 | 27.36 | 24.54 | 25.32 | 58,321 | -2.52(-9.05%) |
Apr 09, 2021 | 27.72 | 28.80 | 27.36 | 27.84 | 48,550 | -0.90(-3.13%) |
Apr 08, 2021 | 28.80 | 29.70 | 28.20 | 28.74 | 44,495 | -1.86(-6.08%) |
Apr 07, 2021 | 30.72 | 32.88 | 27.60 | 30.60 | 190,833 | -0.48(-1.54%) |
Apr 06, 2021 | 33.42 | 33.60 | 30.60 | 31.08 | 195,842 | -2.82(-8.32%) |
Apr 05, 2021 | 33.12 | 33.90 | 31.44 | 33.90 | 352,729 | +2.40(+7.62%) |
Apr 01, 2021 | 32.04 | 43.32 | 30.42 | 31.50 | 12,658,784 | +7.44(+30.92%) |
Mar 31, 2021 | 25.80 | 25.86 | 23.70 | 24.06 | 163,464 | -2.16(-8.24%) |
Mar 30, 2021 | 29.76 | 29.76 | 24.66 | 26.22 | 373,068 | -7.44(-22.10%) |
Mar 29, 2021 | 63.00 | 71.94 | 30.96 | 33.66 | 8,165,852 | +9.30(+38.18%) |
Mar 26, 2021 | 24.60 | 26.70 | 24.30 | 24.36 | 20,116 | +0.06(+0.25%) |
Mar 25, 2021 | 25.20 | 25.20 | 22.50 | 24.30 | 19,915 | -0.72(-2.88%) |
Mar 24, 2021 | 27.00 | 28.44 | 25.02 | 25.02 | 29,545 | -3.48(-12.21%) |