Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.25 | 25.00 | 21.90 | 21.99 | 220,714 | -2.01(-8.38%) |
May 27, 2021 | 23.01 | 24.50 | 22.80 | 24.00 | 188,667 | +1.30(+5.73%) |
May 26, 2021 | 22.63 | 23.80 | 22.30 | 22.70 | 192,466 | +0.60(+2.71%) |
May 25, 2021 | 21.19 | 22.30 | 20.96 | 22.10 | 169,992 | +1.25(+6.00%) |
May 24, 2021 | 18.88 | 21.12 | 18.50 | 20.85 | 153,431 | +2.55(+13.93%) |
May 21, 2021 | 17.44 | 18.85 | 17.00 | 18.30 | 91,493 | -0.56(-2.97%) |
May 20, 2021 | 21.99 | 22.00 | 17.00 | 18.86 | 276,741 | -2.22(-10.53%) |
May 19, 2021 | 22.00 | 22.25 | 19.80 | 21.08 | 245,136 | -0.72(-3.30%) |
May 18, 2021 | 20.48 | 23.00 | 19.81 | 21.80 | 210,105 | +1.80(+9.00%) |
May 17, 2021 | 28.50 | 29.40 | 19.55 | 20.00 | 464,867 | -8.00(-28.57%) |
May 14, 2021 | 26.90 | 29.00 | 26.50 | 28.00 | 196,029 | +2.79(+11.07%) |
May 13, 2021 | 21.77 | 25.90 | 21.55 | 25.21 | 170,252 | +3.71(+17.26%) |
May 12, 2021 | 20.15 | 24.00 | 20.10 | 21.50 | 209,308 | +1.50(+7.50%) |
May 11, 2021 | 26.50 | 26.50 | 19.33 | 20.00 | 254,402 | -6.10(-23.37%) |
May 10, 2021 | 30.50 | 30.51 | 23.61 | 26.10 | 181,016 | -1.90(-6.79%) |
May 07, 2021 | 25.40 | 29.30 | 25.25 | 28.00 | 103,843 | +2.75(+10.89%) |
May 06, 2021 | 31.30 | 31.62 | 22.25 | 25.25 | 157,294 | -5.20(-17.08%) |
May 05, 2021 | 30.51 | 31.63 | 30.10 | 30.45 | 123,569 | +0.34(+1.13%) |
May 04, 2021 | 30.55 | 32.75 | 30.10 | 30.11 | 156,797 | +0.11(+0.37%) |
May 03, 2021 | 39.03 | 39.25 | 24.25 | 30.00 | 328,617 | -8.65(-22.38%) |
Apr 30, 2021 | 39.10 | 39.25 | 38.65 | 38.65 | 56,600 | -0.38(-0.97%) |
Apr 29, 2021 | 40.37 | 42.78 | 38.65 | 39.03 | 81,117 | -0.67(-1.69%) |
Apr 28, 2021 | 39.75 | 40.99 | 39.03 | 39.70 | 67,728 | -0.05(-0.13%) |
Apr 27, 2021 | 36.76 | 39.99 | 36.63 | 39.75 | 69,885 | +2.60(+7.00%) |
Apr 26, 2021 | 37.73 | 39.94 | 37.00 | 37.15 | 76,598 | -0.33(-0.88%) |
Apr 23, 2021 | 37.51 | 38.24 | 37.00 | 37.48 | 33,900 | +0.86(+2.35%) |
Apr 22, 2021 | 38.49 | 38.59 | 36.45 | 36.62 | 47,719 | -1.80(-4.69%) |
Apr 21, 2021 | 36.15 | 38.50 | 36.00 | 38.42 | 79,845 | +3.39(+9.68%) |
Apr 20, 2021 | 34.15 | 36.00 | 34.00 | 35.03 | 46,491 | +0.78(+2.28%) |
Apr 19, 2021 | 36.00 | 36.00 | 30.01 | 34.25 | 77,450 | -1.75(-4.86%) |
Apr 16, 2021 | 38.00 | 39.24 | 30.75 | 36.00 | 105,100 | -1.51(-4.03%) |
Apr 15, 2021 | 35.74 | 38.00 | 35.50 | 37.51 | 118,624 | +2.51(+7.17%) |
Apr 14, 2021 | 30.75 | 36.88 | 30.75 | 35.00 | 129,595 | +4.30(+14.01%) |
Apr 13, 2021 | 38.22 | 41.02 | 21.40 | 30.70 | 477,550 | -6.30(-17.03%) |
Apr 12, 2021 | 34.09 | 37.30 | 34.05 | 37.00 | 168,722 | +3.18(+9.40%) |
Apr 09, 2021 | 31.20 | 34.49 | 31.11 | 33.82 | 195,800 | +2.82(+9.10%) |
Apr 08, 2021 | 28.38 | 31.70 | 28.38 | 31.00 | 154,525 | +3.00(+10.71%) |
Apr 07, 2021 | 26.00 | 28.15 | 25.40 | 28.00 | 102,359 | +2.55(+10.02%) |
Apr 06, 2021 | 24.99 | 27.00 | 24.06 | 25.45 | 99,275 | +0.65(+2.62%) |
Apr 05, 2021 | 23.90 | 25.25 | 22.19 | 24.80 | 86,360 | +2.61(+11.76%) |
Apr 01, 2021 | 20.40 | 23.88 | 20.05 | 22.19 | 65,800 | +1.59(+7.72%) |
Mar 31, 2021 | 21.50 | 21.50 | 19.30 | 20.60 | 45,491 | -0.90(-4.19%) |
Mar 30, 2021 | 21.00 | 21.96 | 20.00 | 21.50 | 20,188 | +0.37(+1.75%) |
Mar 29, 2021 | 23.25 | 23.25 | 21.04 | 21.13 | 33,620 | -0.87(-3.95%) |
Mar 26, 2021 | 21.50 | 22.50 | 20.61 | 22.00 | 30,800 | +0.50(+2.33%) |
Mar 25, 2021 | 20.25 | 22.30 | 19.00 | 21.50 | 48,797 | +1.01(+4.93%) |
Mar 24, 2021 | 24.10 | 24.10 | 19.50 | 20.49 | 57,241 | -2.56(-11.11%) |
Mar 23, 2021 | 24.99 | 24.99 | 23.00 | 23.05 | 31,350 | -1.95(-7.80%) |
Mar 22, 2021 | 24.75 | 25.50 | 24.25 | 25.00 | 74,385 | +1.75(+7.53%) |
Mar 19, 2021 | 21.00 | 23.25 | 21.00 | 23.25 | 61,400 | +2.31(+11.03%) |
Mar 18, 2021 | 19.75 | 22.40 | 19.75 | 20.94 | 103,765 | +0.94(+4.70%) |
Mar 17, 2021 | 18.70 | 20.50 | 18.70 | 20.00 | 135,129 | +2.12(+11.86%) |
Mar 16, 2021 | 24.32 | 25.00 | 17.27 | 17.88 | 266,837 | -6.87(-27.76%) |
Mar 15, 2021 | 27.00 | 27.00 | 21.85 | 24.75 | 65,095 | -2.20(-8.16%) |
Mar 12, 2021 | 25.70 | 27.30 | 24.93 | 26.95 | 47,600 | -0.35(-1.28%) |
Mar 11, 2021 | 26.48 | 28.93 | 25.15 | 27.30 | 128,531 | +2.30(+9.20%) |
Mar 10, 2021 | 27.25 | 27.25 | 23.51 | 25.00 | 175,772 | +2.02(+8.79%) |
Mar 09, 2021 | 42.03 | 43.95 | 20.54 | 22.98 | 540,476 | -15.51(-40.30%) |
Mar 08, 2021 | 34.50 | 39.00 | 34.50 | 38.49 | 151,797 | +5.49(+16.64%) |
Mar 05, 2021 | 29.00 | 33.00 | 26.00 | 33.00 | 99,300 | +7.00(+26.92%) |
Mar 04, 2021 | 24.00 | 26.00 | 23.80 | 26.00 | 51,804 | +2.21(+9.29%) |
Mar 03, 2021 | 22.60 | 25.10 | 22.30 | 23.79 | 89,493 | +1.99(+9.13%) |
Mar 02, 2021 | 17.40 | 26.00 | 15.25 | 21.80 | 175,049 | +3.90(+21.79%) |