Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.10 | 13.30 | 12.70 | 12.80 | 28,671 | -0.30(-2.29%) |
May 27, 2021 | 13.10 | 13.20 | 12.70 | 13.10 | 18,514 | +0.40(+3.15%) |
May 26, 2021 | 13.00 | 13.20 | 12.20 | 12.70 | 56,452 | +0.20(+1.60%) |
May 25, 2021 | 13.20 | 13.40 | 12.31 | 12.50 | 39,798 | -0.70(-5.30%) |
May 24, 2021 | 13.00 | 13.25 | 13.00 | 13.20 | 26,063 | +0.00(+0.00%) |
May 21, 2021 | 13.40 | 13.65 | 13.00 | 13.20 | 35,800 | -0.30(-2.22%) |
May 20, 2021 | 12.80 | 14.40 | 12.80 | 13.50 | 145,389 | +0.80(+6.30%) |
May 19, 2021 | 11.90 | 12.80 | 11.80 | 12.70 | 27,662 | +0.00(+0.00%) |
May 18, 2021 | 12.00 | 13.20 | 12.00 | 12.70 | 44,323 | +0.50(+4.10%) |
May 17, 2021 | 11.50 | 12.30 | 11.40 | 12.20 | 30,393 | -0.20(-1.61%) |
May 14, 2021 | 11.60 | 12.50 | 11.30 | 12.40 | 60,185 | +1.10(+9.73%) |
May 13, 2021 | 12.00 | 12.90 | 11.15 | 11.30 | 88,244 | -0.70(-5.83%) |
May 12, 2021 | 13.00 | 13.20 | 11.90 | 12.00 | 90,871 | -1.00(-7.69%) |
May 11, 2021 | 13.30 | 13.50 | 12.95 | 13.00 | 118,063 | -1.30(-9.09%) |
May 10, 2021 | 14.00 | 17.44 | 13.80 | 14.30 | 472,593 | +0.70(+5.15%) |
May 07, 2021 | 14.60 | 15.00 | 13.50 | 13.60 | 81,705 | -1.20(-8.11%) |
May 06, 2021 | 16.30 | 16.43 | 14.50 | 14.80 | 78,311 | -1.80(-10.84%) |
May 05, 2021 | 17.20 | 17.30 | 16.30 | 16.60 | 50,568 | -0.30(-1.78%) |
May 04, 2021 | 17.80 | 17.80 | 16.60 | 16.90 | 75,343 | -1.00(-5.59%) |
May 03, 2021 | 19.20 | 19.50 | 17.70 | 17.90 | 67,925 | -1.40(-7.25%) |
Apr 30, 2021 | 19.00 | 19.70 | 18.86 | 19.30 | 48,140 | +0.00(+0.00%) |
Apr 29, 2021 | 19.50 | 19.70 | 19.00 | 19.30 | 55,756 | -0.30(-1.53%) |
Apr 28, 2021 | 19.20 | 20.00 | 18.80 | 19.60 | 48,163 | +0.30(+1.55%) |
Apr 27, 2021 | 20.20 | 20.20 | 19.00 | 19.30 | 70,083 | -0.80(-3.98%) |
Apr 26, 2021 | 19.80 | 20.40 | 19.20 | 20.10 | 169,064 | +1.00(+5.24%) |
Apr 23, 2021 | 18.60 | 20.18 | 18.30 | 19.10 | 359,050 | -0.40(-2.05%) |
Apr 22, 2021 | 21.50 | 22.50 | 19.10 | 19.50 | 1,575,263 | +0.00(+0.00%) |
Apr 21, 2021 | 19.50 | 20.80 | 18.70 | 19.50 | 158,463 | +0.10(+0.52%) |
Apr 20, 2021 | 20.40 | 20.80 | 19.10 | 19.40 | 86,479 | -0.30(-1.52%) |
Apr 19, 2021 | 20.90 | 21.70 | 19.60 | 19.70 | 115,973 | -2.60(-11.66%) |
Apr 16, 2021 | 21.00 | 23.20 | 20.10 | 22.30 | 259,270 | -0.30(-1.33%) |
Apr 15, 2021 | 25.10 | 25.60 | 22.30 | 22.60 | 108,812 | -2.40(-9.60%) |
Apr 14, 2021 | 29.40 | 29.50 | 25.00 | 25.00 | 456,586 | -4.00(-13.79%) |
Apr 13, 2021 | 28.50 | 29.40 | 26.20 | 29.00 | 325,640 | +1.00(+3.57%) |
Apr 12, 2021 | 28.00 | 28.80 | 26.80 | 28.00 | 232,799 | +1.00(+3.70%) |
Apr 09, 2021 | 25.70 | 27.40 | 24.90 | 27.00 | 170,240 | +1.20(+4.65%) |
Apr 08, 2021 | 23.70 | 25.90 | 23.30 | 25.80 | 177,932 | +2.10(+8.86%) |
Apr 07, 2021 | 25.50 | 25.60 | 23.20 | 23.70 | 114,578 | -2.00(-7.78%) |
Apr 06, 2021 | 27.00 | 27.10 | 25.60 | 25.70 | 88,125 | -1.60(-5.86%) |
Apr 05, 2021 | 27.00 | 28.30 | 25.50 | 27.30 | 191,874 | +0.40(+1.49%) |
Apr 01, 2021 | 25.80 | 31.80 | 25.80 | 26.90 | 776,940 | +1.00(+3.86%) |
Mar 31, 2021 | 26.10 | 26.70 | 25.30 | 25.90 | 104,347 | -0.30(-1.15%) |
Mar 30, 2021 | 23.30 | 26.30 | 23.30 | 26.20 | 285,121 | +2.30(+9.62%) |
Mar 29, 2021 | 26.00 | 27.00 | 23.10 | 23.90 | 416,466 | -1.30(-5.16%) |
Mar 26, 2021 | 29.00 | 30.40 | 24.40 | 25.20 | 260,430 | -3.80(-13.10%) |
Mar 25, 2021 | 27.90 | 30.40 | 27.00 | 29.00 | 337,088 | -0.40(-1.36%) |
Mar 24, 2021 | 28.10 | 30.40 | 25.80 | 29.40 | 748,496 | +1.60(+5.76%) |
Mar 23, 2021 | 27.00 | 33.40 | 26.80 | 27.80 | 852,767 | +0.50(+1.83%) |
Mar 22, 2021 | 26.70 | 29.50 | 25.60 | 27.30 | 625,207 | +0.80(+3.02%) |
Mar 19, 2021 | 25.40 | 28.50 | 24.90 | 26.50 | 253,570 | +0.30(+1.15%) |
Mar 18, 2021 | 28.60 | 33.00 | 25.80 | 26.20 | 952,528 | -1.60(-5.76%) |
Mar 17, 2021 | 22.00 | 28.40 | 21.20 | 27.80 | 905,996 | +3.80(+15.83%) |
Mar 16, 2021 | 26.70 | 26.90 | 23.20 | 24.00 | 293,504 | -4.80(-16.67%) |
Mar 15, 2021 | 23.80 | 30.80 | 22.80 | 28.80 | 961,648 | +4.90(+20.50%) |
Mar 12, 2021 | 22.30 | 26.00 | 21.50 | 23.90 | 374,900 | +1.60(+7.17%) |
Mar 11, 2021 | 21.50 | 22.80 | 21.10 | 22.30 | 126,871 | +1.20(+5.69%) |
Mar 10, 2021 | 22.90 | 23.40 | 20.80 | 21.10 | 215,906 | -1.20(-5.38%) |
Mar 09, 2021 | 21.20 | 22.70 | 20.90 | 22.30 | 196,001 | +2.20(+10.95%) |
Mar 08, 2021 | 19.20 | 21.20 | 18.50 | 20.10 | 343,876 | +1.70(+9.24%) |
Mar 05, 2021 | 18.90 | 19.00 | 15.80 | 18.40 | 144,640 | -0.40(-2.13%) |
Mar 04, 2021 | 23.00 | 23.70 | 18.10 | 18.80 | 270,187 | -5.30(-21.99%) |
Mar 03, 2021 | 22.80 | 25.60 | 22.50 | 24.10 | 236,074 | +1.00(+4.33%) |
Mar 02, 2021 | 24.90 | 25.00 | 22.50 | 23.10 | 93,382 | -1.20(-4.94%) |