Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.07 | 18.48 | 15.50 | 15.60 | 28,259,996 | -0.23(-1.45%) |
May 27, 2021 | 14.78 | 15.95 | 14.31 | 15.83 | 13,805,148 | +1.07(+7.25%) |
May 26, 2021 | 16.00 | 16.75 | 14.29 | 14.76 | 20,648,380 | -0.87(-5.57%) |
May 25, 2021 | 14.15 | 15.99 | 14.12 | 15.63 | 14,026,163 | +1.30(+9.07%) |
May 24, 2021 | 13.89 | 14.64 | 13.21 | 14.33 | 7,540,907 | +0.46(+3.32%) |
May 21, 2021 | 14.29 | 14.55 | 13.75 | 13.87 | 5,106,124 | -0.47(-3.28%) |
May 20, 2021 | 14.22 | 14.49 | 13.72 | 14.34 | 5,720,255 | +0.36(+2.58%) |
May 19, 2021 | 14.15 | 14.62 | 13.51 | 13.98 | 8,281,306 | -1.10(-7.29%) |
May 18, 2021 | 15.50 | 16.27 | 14.95 | 15.08 | 11,437,761 | -0.11(-0.72%) |
May 17, 2021 | 14.00 | 15.19 | 13.77 | 15.19 | 10,277,238 | +1.15(+8.19%) |
May 14, 2021 | 12.67 | 14.34 | 12.41 | 14.04 | 12,578,411 | +1.56(+12.50%) |
May 13, 2021 | 13.40 | 13.95 | 12.22 | 12.48 | 10,491,965 | -0.86(-6.45%) |
May 12, 2021 | 14.12 | 14.42 | 13.18 | 13.34 | 9,454,250 | -1.33(-9.07%) |
May 11, 2021 | 12.80 | 14.93 | 12.76 | 14.67 | 14,952,349 | +0.81(+5.84%) |
May 10, 2021 | 14.04 | 14.62 | 13.28 | 13.86 | 11,933,963 | -0.24(-1.70%) |
May 07, 2021 | 13.97 | 15.36 | 13.91 | 14.10 | 16,022,165 | +0.10(+0.71%) |
May 06, 2021 | 14.20 | 14.54 | 13.21 | 14.00 | 15,037,870 | -0.48(-3.31%) |
May 05, 2021 | 15.41 | 15.91 | 14.15 | 14.48 | 27,014,736 | -0.92(-5.97%) |
May 04, 2021 | 13.38 | 16.76 | 12.80 | 15.40 | 69,531,392 | +1.54(+11.11%) |
May 03, 2021 | 14.74 | 15.59 | 13.40 | 13.86 | 27,257,498 | -1.39(-9.11%) |
Apr 30, 2021 | 13.98 | 15.94 | 13.87 | 15.25 | 74,012,304 | -2.75(-15.28%) |
Apr 29, 2021 | 20.32 | 20.60 | 17.53 | 18.00 | 73,401,000 | -2.99(-14.24%) |
Apr 28, 2021 | 22.23 | 25.75 | 20.71 | 20.99 | 179,093,600 | +0.83(+4.12%) |
Apr 27, 2021 | 27.63 | 28.00 | 19.19 | 20.16 | 158,277,200 | -6.28(-23.75%) |
Apr 26, 2021 | 19.99 | 27.80 | 19.75 | 26.44 | 212,850,848 | +8.47(+47.13%) |
Apr 23, 2021 | 13.94 | 19.14 | 13.53 | 17.97 | 117,972,304 | +4.83(+36.76%) |
Apr 22, 2021 | 14.05 | 14.93 | 12.81 | 13.14 | 38,683,320 | +0.65(+5.20%) |
Apr 21, 2021 | 10.33 | 12.66 | 10.12 | 12.49 | 23,491,412 | +2.10(+20.21%) |
Apr 20, 2021 | 10.94 | 12.12 | 10.08 | 10.39 | 16,794,872 | -0.11(-1.05%) |
Apr 19, 2021 | 10.80 | 11.15 | 10.32 | 10.50 | 6,153,701 | -0.53(-4.81%) |
Apr 16, 2021 | 10.95 | 11.64 | 10.56 | 11.03 | 7,619,400 | -0.32(-2.82%) |
Apr 15, 2021 | 12.41 | 12.48 | 10.40 | 11.35 | 18,715,552 | -0.99(-8.02%) |
Apr 14, 2021 | 13.26 | 14.79 | 12.25 | 12.34 | 16,535,167 | -0.57(-4.42%) |
Apr 13, 2021 | 13.19 | 13.38 | 12.55 | 12.91 | 7,030,475 | -0.01(-0.08%) |
Apr 12, 2021 | 14.09 | 14.32 | 12.79 | 12.92 | 8,487,617 | -1.30(-9.14%) |
Apr 09, 2021 | 13.87 | 14.48 | 13.60 | 14.22 | 6,310,600 | +0.07(+0.49%) |
Apr 08, 2021 | 14.79 | 14.84 | 13.95 | 14.15 | 6,421,815 | -0.45(-3.08%) |
Apr 07, 2021 | 14.92 | 16.20 | 14.45 | 14.60 | 9,506,944 | -0.72(-4.70%) |
Apr 06, 2021 | 15.50 | 15.74 | 14.37 | 15.32 | 7,427,751 | -0.37(-2.36%) |
Apr 05, 2021 | 16.06 | 16.32 | 15.15 | 15.69 | 8,981,739 | +0.15(+0.97%) |
Apr 01, 2021 | 17.16 | 17.39 | 15.20 | 15.54 | 26,087,100 | -3.01(-16.23%) |
Mar 31, 2021 | 12.96 | 19.37 | 12.78 | 18.55 | 56,502,992 | +6.24(+50.69%) |
Mar 30, 2021 | 11.90 | 12.62 | 11.33 | 12.31 | 8,766,648 | +0.18(+1.48%) |
Mar 29, 2021 | 13.15 | 13.73 | 12.03 | 12.13 | 7,253,933 | -1.32(-9.81%) |
Mar 26, 2021 | 13.77 | 14.00 | 12.60 | 13.45 | 6,983,800 | -0.56(-4.00%) |
Mar 25, 2021 | 12.96 | 14.18 | 12.56 | 14.01 | 11,942,811 | +0.81(+6.14%) |
Mar 24, 2021 | 16.26 | 16.29 | 13.12 | 13.20 | 12,613,487 | -2.62(-16.56%) |
Mar 23, 2021 | 17.87 | 18.96 | 15.55 | 15.82 | 10,809,379 | -2.15(-11.96%) |
Mar 22, 2021 | 17.87 | 19.28 | 16.67 | 17.97 | 11,616,309 | +0.62(+3.57%) |
Mar 19, 2021 | 15.80 | 17.74 | 15.56 | 17.35 | 7,904,600 | +1.41(+8.85%) |
Mar 18, 2021 | 16.90 | 17.65 | 15.77 | 15.94 | 6,106,831 | -1.50(-8.60%) |
Mar 17, 2021 | 15.68 | 17.75 | 15.30 | 17.44 | 6,938,621 | +0.61(+3.62%) |
Mar 16, 2021 | 17.70 | 18.15 | 16.37 | 16.83 | 8,016,977 | -1.00(-5.61%) |
Mar 15, 2021 | 18.58 | 18.65 | 17.26 | 17.83 | 9,642,757 | +0.36(+2.09%) |
Mar 12, 2021 | 15.20 | 18.22 | 14.71 | 17.46 | 20,684,300 | +2.63(+17.77%) |
Mar 11, 2021 | 14.77 | 15.73 | 13.96 | 14.83 | 9,573,751 | +0.48(+3.34%) |
Mar 10, 2021 | 15.11 | 15.62 | 13.69 | 14.35 | 10,191,554 | +0.27(+1.92%) |
Mar 09, 2021 | 12.10 | 14.62 | 12.10 | 14.08 | 11,773,467 | +2.31(+19.63%) |
Mar 08, 2021 | 12.76 | 13.26 | 11.51 | 11.77 | 8,965,758 | -1.05(-8.19%) |
Mar 05, 2021 | 13.58 | 13.75 | 10.12 | 12.82 | 18,999,700 | -0.43(-3.25%) |
Mar 04, 2021 | 14.51 | 15.58 | 12.20 | 13.25 | 14,307,574 | -2.11(-13.74%) |
Mar 03, 2021 | 17.08 | 17.29 | 15.09 | 15.36 | 7,072,340 | -1.59(-9.38%) |
Mar 02, 2021 | 19.15 | 19.25 | 16.65 | 16.95 | 12,389,107 | -0.64(-3.64%) |