Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.18 | 25.56 | 23.34 | 23.59 | 289,991 | -1.74(-6.87%) |
May 27, 2021 | 24.43 | 27.94 | 24.01 | 25.33 | 502,292 | +0.67(+2.72%) |
May 26, 2021 | 25.31 | 26.11 | 24.43 | 24.66 | 263,551 | -0.69(-2.72%) |
May 25, 2021 | 23.66 | 26.28 | 23.20 | 25.35 | 399,840 | +1.19(+4.93%) |
May 24, 2021 | 22.02 | 25.99 | 22.00 | 24.16 | 1,115,701 | +2.40(+11.03%) |
May 21, 2021 | 19.40 | 22.23 | 19.19 | 21.76 | 677,158 | +2.61(+13.63%) |
May 20, 2021 | 19.12 | 19.84 | 18.74 | 19.15 | 198,005 | -0.05(-0.26%) |
May 19, 2021 | 18.63 | 19.50 | 18.58 | 19.20 | 176,690 | -0.33(-1.69%) |
May 18, 2021 | 19.00 | 19.86 | 18.55 | 19.53 | 519,820 | +0.63(+3.33%) |
May 17, 2021 | 18.21 | 19.08 | 17.66 | 18.90 | 297,671 | +0.73(+4.02%) |
May 14, 2021 | 18.50 | 19.44 | 17.41 | 18.17 | 1,133,210 | -0.33(-1.78%) |
May 13, 2021 | 18.18 | 19.96 | 16.40 | 18.50 | 1,545,333 | -1.54(-7.68%) |
May 12, 2021 | 18.94 | 22.86 | 18.59 | 20.04 | 3,979,416 | +0.73(+3.78%) |
May 11, 2021 | 16.69 | 20.63 | 16.69 | 19.31 | 684,906 | +1.09(+5.98%) |
May 10, 2021 | 16.50 | 18.38 | 16.41 | 18.22 | 441,010 | +1.53(+9.17%) |
May 07, 2021 | 16.95 | 17.29 | 16.44 | 16.69 | 189,580 | +0.26(+1.58%) |
May 06, 2021 | 16.91 | 17.00 | 16.14 | 16.43 | 191,743 | -0.68(-3.97%) |
May 05, 2021 | 16.02 | 17.58 | 16.02 | 17.11 | 409,828 | +0.86(+5.29%) |
May 04, 2021 | 17.25 | 17.77 | 15.83 | 16.25 | 450,962 | -1.22(-6.98%) |
May 03, 2021 | 17.94 | 18.64 | 17.34 | 17.47 | 250,290 | +0.30(+1.75%) |
Apr 30, 2021 | 18.13 | 18.20 | 17.01 | 17.17 | 224,700 | -0.94(-5.19%) |
Apr 29, 2021 | 17.93 | 18.69 | 17.81 | 18.11 | 245,257 | +0.06(+0.33%) |
Apr 28, 2021 | 18.21 | 18.69 | 18.00 | 18.05 | 199,409 | -0.06(-0.33%) |
Apr 27, 2021 | 17.97 | 18.58 | 17.80 | 18.11 | 189,135 | +0.14(+0.78%) |
Apr 26, 2021 | 18.85 | 19.03 | 17.84 | 17.97 | 284,425 | -1.14(-5.97%) |
Apr 23, 2021 | 19.00 | 19.36 | 17.56 | 19.11 | 427,800 | +0.19(+1.00%) |
Apr 22, 2021 | 18.20 | 19.93 | 18.01 | 18.92 | 1,141,646 | +0.72(+3.96%) |
Apr 21, 2021 | 16.70 | 18.29 | 16.70 | 18.20 | 737,333 | +1.55(+9.31%) |
Apr 20, 2021 | 15.76 | 17.79 | 15.41 | 16.65 | 1,910,446 | +1.39(+9.11%) |
Apr 19, 2021 | 15.43 | 16.10 | 15.00 | 15.26 | 272,431 | +0.28(+1.87%) |
Apr 16, 2021 | 15.54 | 15.54 | 14.23 | 14.98 | 336,200 | -0.41(-2.66%) |
Apr 15, 2021 | 16.00 | 16.15 | 15.00 | 15.39 | 527,814 | -0.34(-2.16%) |
Apr 14, 2021 | 16.97 | 17.29 | 15.05 | 15.73 | 842,598 | -1.40(-8.17%) |
Apr 13, 2021 | 17.21 | 17.39 | 16.32 | 17.13 | 768,915 | -0.48(-2.73%) |
Apr 12, 2021 | 18.25 | 18.35 | 16.88 | 17.61 | 465,193 | -0.67(-3.67%) |
Apr 09, 2021 | 18.32 | 18.49 | 17.62 | 18.28 | 278,600 | -0.11(-0.60%) |
Apr 08, 2021 | 19.11 | 19.30 | 17.48 | 18.39 | 730,526 | -1.04(-5.35%) |
Apr 07, 2021 | 19.80 | 20.00 | 19.16 | 19.43 | 266,467 | -0.56(-2.80%) |
Apr 06, 2021 | 21.54 | 21.70 | 19.50 | 19.99 | 502,123 | -1.72(-7.92%) |
Apr 05, 2021 | 23.50 | 24.87 | 20.58 | 21.71 | 1,016,969 | -2.26(-9.43%) |
Apr 01, 2021 | 23.85 | 24.50 | 23.00 | 23.97 | 1,783,300 | +0.64(+2.74%) |
Mar 31, 2021 | 22.30 | 23.70 | 21.00 | 23.33 | 1,018,626 | +1.28(+5.80%) |
Mar 30, 2021 | 27.34 | 30.75 | 21.90 | 22.05 | 2,093,687 | -9.35(-29.78%) |
Mar 29, 2021 | 23.35 | 31.60 | 19.05 | 31.40 | 1,524,114 | +11.40(+57.00%) |