Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.41 | 10.69 | 10.13 | 10.15 | 1,631,896 | -0.26(-2.50%) |
May 27, 2021 | 9.760 | 10.43 | 9.749 | 10.41 | 2,532,726 | +0.64(+6.55%) |
May 26, 2021 | 9.740 | 9.810 | 9.570 | 9.770 | 1,670,820 | +0.10(+1.03%) |
May 25, 2021 | 9.820 | 9.900 | 9.530 | 9.670 | 2,245,975 | -0.14(-1.43%) |
May 24, 2021 | 9.670 | 9.980 | 9.560 | 9.810 | 2,284,498 | +0.22(+2.29%) |
May 21, 2021 | 10.10 | 10.13 | 9.550 | 9.590 | 3,874,720 | -0.47(-4.67%) |
May 20, 2021 | 10.06 | 10.27 | 9.820 | 10.06 | 2,199,497 | +0.10(+1.00%) |
May 19, 2021 | 10.10 | 10.15 | 9.850 | 9.960 | 2,468,631 | -0.40(-3.86%) |
May 18, 2021 | 9.920 | 10.67 | 9.920 | 10.36 | 2,601,749 | +0.47(+4.75%) |
May 17, 2021 | 10.26 | 10.40 | 9.780 | 9.890 | 3,015,584 | -0.55(-5.27%) |
May 14, 2021 | 10.11 | 10.79 | 9.920 | 10.44 | 3,065,465 | +0.47(+4.71%) |
May 13, 2021 | 10.19 | 10.42 | 9.610 | 9.970 | 3,970,231 | -0.08(-0.80%) |
May 12, 2021 | 10.62 | 11.04 | 9.960 | 10.05 | 5,337,313 | -0.70(-6.51%) |
May 11, 2021 | 10.75 | 11.04 | 10.29 | 10.75 | 5,957,319 | -0.22(-2.01%) |
May 10, 2021 | 11.32 | 12.27 | 10.60 | 10.97 | 18,325,048 | +0.51(+4.88%) |
May 07, 2021 | 12.02 | 12.15 | 9.550 | 10.46 | 41,433,896 | -17.03(-61.95%) |
May 05, 2021 | 27.49 | 27.49 | 27.49 | 4,243 | +0.86(+3.23%) | |
May 04, 2021 | 47.92 | 48.66 | 17.20 | 26.63 | 25,344,248 | -22.19(-45.45%) |
May 03, 2021 | 48.49 | 49.03 | 46.79 | 48.82 | 513,650 | +0.49(+1.01%) |
Apr 30, 2021 | 45.58 | 49.60 | 45.16 | 48.33 | 965,400 | +3.33(+7.40%) |
Apr 29, 2021 | 46.01 | 46.09 | 44.74 | 45.00 | 465,946 | -1.00(-2.17%) |
Apr 28, 2021 | 45.42 | 46.75 | 44.60 | 46.00 | 366,530 | +0.04(+0.09%) |
Apr 27, 2021 | 47.16 | 47.68 | 45.58 | 45.96 | 353,971 | -1.40(-2.96%) |
Apr 26, 2021 | 46.42 | 48.00 | 45.76 | 47.36 | 673,993 | +1.46(+3.18%) |
Apr 23, 2021 | 46.46 | 46.66 | 44.85 | 45.90 | 413,600 | -0.36(-0.78%) |
Apr 22, 2021 | 46.44 | 47.08 | 44.92 | 46.26 | 846,157 | -0.17(-0.37%) |
Apr 21, 2021 | 45.16 | 46.74 | 44.28 | 46.43 | 485,209 | +1.14(+2.52%) |
Apr 20, 2021 | 44.32 | 45.81 | 44.32 | 45.29 | 450,125 | +0.49(+1.09%) |
Apr 19, 2021 | 46.28 | 46.71 | 44.37 | 44.80 | 476,756 | -1.74(-3.74%) |
Apr 16, 2021 | 47.74 | 48.58 | 46.38 | 46.54 | 314,700 | -0.61(-1.29%) |
Apr 15, 2021 | 47.46 | 49.08 | 46.43 | 47.15 | 330,934 | -0.19(-0.40%) |
Apr 14, 2021 | 47.58 | 49.58 | 47.19 | 47.34 | 385,124 | +0.16(+0.34%) |
Apr 13, 2021 | 46.37 | 48.10 | 46.13 | 47.18 | 667,675 | +0.87(+1.88%) |
Apr 12, 2021 | 49.34 | 49.85 | 45.98 | 46.31 | 578,992 | -3.10(-6.27%) |
Apr 09, 2021 | 48.74 | 49.82 | 48.29 | 49.41 | 404,300 | +0.29(+0.59%) |
Apr 08, 2021 | 48.34 | 49.65 | 48.34 | 49.12 | 452,199 | +1.12(+2.33%) |
Apr 07, 2021 | 48.85 | 49.98 | 47.90 | 48.00 | 258,306 | -0.77(-1.58%) |
Apr 06, 2021 | 49.66 | 50.16 | 48.54 | 48.77 | 302,203 | -0.83(-1.67%) |
Apr 05, 2021 | 51.87 | 52.63 | 49.36 | 49.60 | 246,498 | -1.28(-2.52%) |
Apr 01, 2021 | 51.25 | 53.58 | 49.89 | 50.88 | 722,700 | -0.36(-0.70%) |
Mar 31, 2021 | 50.12 | 52.57 | 50.12 | 51.24 | 1,152,647 | +1.39(+2.79%) |
Mar 30, 2021 | 49.48 | 52.06 | 48.30 | 49.85 | 442,627 | +0.32(+0.65%) |
Mar 29, 2021 | 49.79 | 50.62 | 48.75 | 49.53 | 411,236 | -1.34(-2.63%) |
Mar 26, 2021 | 51.28 | 52.47 | 49.53 | 50.87 | 271,800 | -0.25(-0.49%) |
Mar 25, 2021 | 51.60 | 52.25 | 49.24 | 51.12 | 539,927 | -0.57(-1.10%) |
Mar 24, 2021 | 56.15 | 56.15 | 51.54 | 51.69 | 454,579 | -3.07(-5.61%) |
Mar 23, 2021 | 56.53 | 56.71 | 54.20 | 54.76 | 401,462 | -2.23(-3.91%) |
Mar 22, 2021 | 58.46 | 59.60 | 56.04 | 56.99 | 370,476 | -1.13(-1.94%) |
Mar 19, 2021 | 53.93 | 58.69 | 53.90 | 58.12 | 1,276,400 | +4.60(+8.59%) |
Mar 18, 2021 | 55.49 | 56.80 | 53.06 | 53.52 | 358,951 | -3.28(-5.77%) |
Mar 17, 2021 | 56.74 | 57.08 | 55.28 | 56.80 | 272,862 | -0.11(-0.19%) |
Mar 16, 2021 | 58.43 | 59.15 | 56.52 | 56.91 | 382,140 | -1.11(-1.91%) |
Mar 15, 2021 | 57.25 | 58.88 | 56.59 | 58.02 | 276,906 | +0.36(+0.62%) |
Mar 12, 2021 | 57.49 | 58.39 | 56.47 | 57.66 | 316,600 | -0.08(-0.14%) |
Mar 11, 2021 | 56.49 | 57.85 | 55.30 | 57.74 | 533,754 | +2.37(+4.28%) |
Mar 10, 2021 | 56.48 | 57.57 | 54.86 | 55.37 | 459,500 | -0.71(-1.27%) |
Mar 09, 2021 | 56.21 | 58.06 | 55.69 | 56.08 | 418,139 | +0.79(+1.43%) |
Mar 08, 2021 | 57.38 | 59.23 | 55.00 | 55.29 | 399,015 | -1.95(-3.41%) |
Mar 05, 2021 | 58.44 | 58.71 | 55.27 | 57.24 | 596,100 | +0.03(+0.05%) |
Mar 04, 2021 | 61.05 | 62.16 | 56.69 | 57.21 | 726,250 | -5.15(-8.26%) |
Mar 03, 2021 | 67.45 | 67.52 | 62.13 | 62.36 | 534,265 | -4.44(-6.65%) |
Mar 02, 2021 | 68.41 | 70.21 | 66.33 | 66.80 | 583,743 | -1.60(-2.34%) |