Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.50 | 18.61 | 16.51 | 17.14 | 896,099 | -0.57(-3.22%) |
May 27, 2021 | 19.51 | 19.87 | 17.31 | 17.71 | 1,529,234 | -1.60(-8.29%) |
May 26, 2021 | 16.61 | 21.90 | 16.58 | 19.31 | 8,029,985 | +3.63(+23.15%) |
May 25, 2021 | 16.25 | 16.30 | 15.04 | 15.68 | 472,657 | -0.37(-2.31%) |
May 24, 2021 | 17.40 | 17.77 | 14.63 | 16.05 | 938,556 | -1.32(-7.60%) |
May 21, 2021 | 19.94 | 20.33 | 17.00 | 17.37 | 803,300 | -2.63(-13.15%) |
May 20, 2021 | 19.86 | 22.90 | 19.70 | 20.00 | 1,248,219 | +0.40(+2.04%) |
May 19, 2021 | 19.53 | 20.50 | 19.19 | 19.60 | 520,119 | -1.91(-8.88%) |
May 18, 2021 | 21.30 | 22.30 | 20.64 | 21.51 | 467,095 | -0.42(-1.92%) |
May 17, 2021 | 21.05 | 22.45 | 20.62 | 21.93 | 515,066 | +0.43(+2.00%) |
May 14, 2021 | 21.45 | 23.64 | 20.34 | 21.50 | 1,007,773 | +1.26(+6.23%) |
May 13, 2021 | 21.62 | 22.65 | 19.32 | 20.24 | 400,727 | -1.39(-6.43%) |
May 12, 2021 | 22.49 | 26.50 | 20.88 | 21.63 | 1,378,238 | -0.47(-2.13%) |
May 11, 2021 | 20.30 | 23.87 | 20.30 | 22.10 | 407,786 | +0.13(+0.59%) |
May 10, 2021 | 24.20 | 24.73 | 21.33 | 21.97 | 376,793 | -2.05(-8.53%) |
May 07, 2021 | 24.40 | 26.90 | 24.02 | 24.02 | 476,342 | -0.20(-0.83%) |
May 06, 2021 | 27.66 | 27.98 | 23.99 | 24.22 | 526,058 | -3.45(-12.47%) |
May 05, 2021 | 29.13 | 30.61 | 27.66 | 27.67 | 538,704 | -2.93(-9.58%) |
May 04, 2021 | 27.83 | 32.40 | 25.57 | 30.60 | 1,413,109 | +1.55(+5.34%) |
May 03, 2021 | 33.61 | 33.89 | 28.86 | 29.05 | 1,279,142 | -3.26(-10.09%) |
Apr 30, 2021 | 36.32 | 39.39 | 31.00 | 32.31 | 2,190,300 | -6.80(-17.39%) |
Apr 29, 2021 | 32.00 | 41.33 | 30.52 | 39.11 | 4,960,995 | +7.62(+24.20%) |
Apr 28, 2021 | 31.07 | 35.30 | 30.60 | 31.49 | 1,670,315 | -0.31(-0.97%) |
Apr 27, 2021 | 31.74 | 34.63 | 30.55 | 31.80 | 1,589,832 | +0.70(+2.25%) |
Apr 26, 2021 | 29.93 | 37.91 | 28.50 | 31.10 | 4,920,930 | -1.90(-5.76%) |
Apr 23, 2021 | 24.55 | 35.48 | 24.55 | 33.00 | 10,278,100 | +8.85(+36.65%) |
Apr 22, 2021 | 21.05 | 29.45 | 20.50 | 24.15 | 14,755,846 | +3.66(+17.86%) |
Apr 21, 2021 | 18.15 | 20.90 | 17.75 | 20.49 | 762,642 | +1.44(+7.56%) |
Apr 20, 2021 | 18.00 | 23.89 | 17.22 | 19.05 | 6,765,216 | +1.19(+6.66%) |
Apr 19, 2021 | 20.85 | 20.87 | 17.77 | 17.86 | 266,095 | -3.00(-14.38%) |
Apr 16, 2021 | 20.50 | 21.38 | 19.22 | 20.86 | 462,400 | -1.22(-5.53%) |
Apr 15, 2021 | 25.47 | 26.39 | 21.77 | 22.08 | 420,499 | -4.33(-16.40%) |
Apr 14, 2021 | 23.61 | 29.85 | 23.61 | 26.41 | 2,799,949 | +2.60(+10.92%) |
Apr 13, 2021 | 26.65 | 26.65 | 23.30 | 23.81 | 612,109 | -2.60(-9.84%) |
Apr 12, 2021 | 33.05 | 33.05 | 26.36 | 26.41 | 525,614 | -6.60(-19.99%) |
Apr 09, 2021 | 33.49 | 35.61 | 32.50 | 33.01 | 269,800 | -0.46(-1.37%) |
Apr 08, 2021 | 36.64 | 36.64 | 33.00 | 33.47 | 503,065 | -3.41(-9.25%) |
Apr 07, 2021 | 39.50 | 40.09 | 35.00 | 36.88 | 563,444 | -2.18(-5.58%) |
Apr 06, 2021 | 39.55 | 43.00 | 37.23 | 39.06 | 950,649 | +1.12(+2.95%) |
Apr 05, 2021 | 33.84 | 45.85 | 33.84 | 37.94 | 4,717,027 | +4.44(+13.25%) |
Apr 01, 2021 | 33.45 | 37.35 | 32.20 | 33.50 | 1,482,800 | -0.50(-1.47%) |
Mar 31, 2021 | 33.09 | 36.99 | 31.13 | 34.00 | 1,289,969 | -0.10(-0.29%) |
Mar 30, 2021 | 31.16 | 39.53 | 30.00 | 34.10 | 3,056,921 | +3.60(+11.80%) |
Mar 29, 2021 | 40.00 | 40.70 | 29.00 | 30.50 | 1,217,562 | -9.01(-22.80%) |
Mar 26, 2021 | 40.01 | 44.85 | 37.30 | 39.51 | 2,531,200 | +0.01(+0.03%) |
Mar 25, 2021 | 33.42 | 43.90 | 31.59 | 39.50 | 7,247,219 | +2.74(+7.45%) |
Mar 24, 2021 | 45.36 | 49.00 | 35.20 | 36.76 | 7,508,435 | -17.04(-31.67%) |
Mar 23, 2021 | 59.00 | 74.11 | 50.56 | 53.80 | 26,653,152 | +4.80(+9.80%) |
Mar 22, 2021 | 26.00 | 52.20 | 25.51 | 49.00 | 39,342,776 | +19.32(+65.09%) |
Mar 19, 2021 | 28.52 | 33.94 | 25.81 | 29.68 | 20,847,100 | -0.38(-1.26%) |
Mar 18, 2021 | 31.49 | 40.54 | 18.51 | 30.06 | 48,911,848 | +7.46(+33.01%) |
Mar 17, 2021 | 5.260 | 24.90 | 5.200 | 22.60 | 67,843,488 | +16.61(+277.30%) |
Mar 16, 2021 | 6.940 | 7.110 | 5.310 | 5.990 | 2,380,095 | -2.40(-28.61%) |
Mar 15, 2021 | 4.060 | 9.300 | 3.900 | 8.390 | 8,783,020 | +4.30(+105.13%) |
Mar 12, 2021 | 3.860 | 4.440 | 3.550 | 4.090 | 801,600 | +0.16(+4.07%) |
Mar 11, 2021 | 2.800 | 4.200 | 2.740 | 3.930 | 1,848,112 | +1.20(+43.96%) |
Mar 10, 2021 | 2.520 | 2.794 | 2.520 | 2.730 | 64,971 | -0.09(-3.19%) |
Mar 09, 2021 | 2.650 | 2.830 | 2.650 | 2.820 | 39,970 | +0.09(+3.30%) |
Mar 08, 2021 | 2.570 | 2.810 | 2.570 | 2.730 | 60,444 | +0.20(+7.91%) |
Mar 05, 2021 | 2.500 | 2.685 | 2.320 | 2.530 | 120,300 | +0.04(+1.61%) |
Mar 04, 2021 | 3.080 | 3.080 | 2.340 | 2.490 | 97,104 | -0.40(-13.84%) |
Mar 03, 2021 | 3.175 | 3.175 | 2.820 | 2.890 | 45,925 | -0.36(-11.08%) |
Mar 02, 2021 | 3.430 | 3.460 | 3.180 | 3.250 | 46,106 | -0.01(-0.31%) |