Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.05 | 23.00 | 21.50 | 21.50 | 33,822 | -1.65(-7.13%) |
May 27, 2021 | 23.25 | 23.30 | 22.05 | 23.15 | 43,178 | +1.35(+6.19%) |
May 26, 2021 | 23.49 | 23.49 | 21.60 | 21.80 | 63,386 | +0.30(+1.40%) |
May 25, 2021 | 24.10 | 24.50 | 20.51 | 21.50 | 99,690 | -1.80(-7.73%) |
May 24, 2021 | 26.26 | 26.58 | 20.00 | 23.30 | 167,989 | -0.75(-3.12%) |
May 21, 2021 | 26.50 | 27.25 | 23.30 | 24.05 | 150,842 | -2.68(-10.03%) |
May 20, 2021 | 26.54 | 29.45 | 25.50 | 26.73 | 76,834 | +0.95(+3.69%) |
May 19, 2021 | 23.90 | 27.00 | 22.98 | 25.78 | 180,371 | -2.32(-8.26%) |
May 18, 2021 | 29.50 | 29.90 | 27.02 | 28.10 | 90,490 | +0.10(+0.36%) |
May 17, 2021 | 26.01 | 31.25 | 25.50 | 28.00 | 122,952 | -5.70(-16.91%) |
May 14, 2021 | 31.05 | 38.00 | 30.40 | 33.70 | 80,309 | +3.41(+11.26%) |
May 13, 2021 | 32.90 | 38.90 | 27.50 | 30.29 | 120,971 | -5.60(-15.60%) |
May 12, 2021 | 40.22 | 43.48 | 35.00 | 35.89 | 113,391 | -3.73(-9.41%) |
May 11, 2021 | 37.49 | 41.00 | 34.15 | 39.62 | 124,282 | +1.42(+3.72%) |
May 10, 2021 | 49.00 | 50.00 | 35.00 | 38.20 | 147,700 | -4.49(-10.52%) |
May 07, 2021 | 54.00 | 56.00 | 41.00 | 42.69 | 189,761 | -8.71(-16.95%) |
May 06, 2021 | 44.00 | 56.99 | 42.00 | 51.40 | 408,307 | +13.02(+33.92%) |
May 05, 2021 | 32.00 | 48.20 | 30.00 | 38.38 | 509,334 | +10.64(+38.36%) |
May 04, 2021 | 26.30 | 29.70 | 25.10 | 27.74 | 83,545 | +1.54(+5.88%) |
May 03, 2021 | 26.00 | 28.00 | 23.07 | 26.20 | 82,472 | -1.40(-5.07%) |
Apr 30, 2021 | 26.50 | 28.25 | 26.11 | 27.60 | 23,100 | +1.60(+6.15%) |
Apr 29, 2021 | 26.01 | 27.50 | 25.85 | 26.00 | 41,835 | -0.40(-1.52%) |
Apr 28, 2021 | 27.00 | 28.49 | 26.00 | 26.40 | 40,859 | -0.80(-2.94%) |
Apr 27, 2021 | 27.90 | 27.90 | 26.75 | 27.20 | 36,695 | +0.64(+2.41%) |
Apr 26, 2021 | 28.55 | 28.70 | 26.35 | 26.56 | 61,182 | -0.01(-0.04%) |
Apr 23, 2021 | 27.00 | 28.79 | 25.60 | 26.57 | 68,700 | -2.42(-8.35%) |
Apr 22, 2021 | 30.00 | 31.49 | 27.20 | 28.99 | 56,228 | -0.95(-3.17%) |
Apr 21, 2021 | 31.50 | 31.50 | 28.10 | 29.94 | 26,060 | -0.26(-0.86%) |
Apr 20, 2021 | 30.25 | 30.67 | 27.30 | 30.20 | 57,632 | -0.28(-0.92%) |
Apr 19, 2021 | 31.84 | 31.99 | 30.00 | 30.48 | 49,484 | -2.80(-8.41%) |
Apr 16, 2021 | 31.25 | 35.50 | 30.00 | 33.28 | 116,500 | +2.03(+6.50%) |
Apr 15, 2021 | 31.49 | 33.94 | 30.01 | 31.25 | 49,008 | +1.24(+4.13%) |
Apr 14, 2021 | 35.00 | 37.00 | 30.01 | 30.01 | 111,365 | -2.49(-7.66%) |
Apr 13, 2021 | 32.74 | 36.98 | 31.69 | 32.50 | 149,348 | +2.00(+6.56%) |
Apr 12, 2021 | 25.05 | 30.67 | 25.05 | 30.50 | 90,610 | +5.32(+21.13%) |
Apr 09, 2021 | 24.63 | 25.99 | 24.63 | 25.18 | 25,600 | +0.92(+3.79%) |
Apr 08, 2021 | 22.89 | 24.26 | 20.00 | 24.26 | 37,819 | +1.36(+5.94%) |
Apr 07, 2021 | 22.85 | 23.49 | 21.43 | 22.90 | 32,170 | +0.15(+0.66%) |
Apr 06, 2021 | 20.50 | 24.00 | 19.01 | 22.75 | 56,201 | +3.94(+20.95%) |
Apr 05, 2021 | 20.00 | 20.49 | 18.76 | 18.81 | 64,111 | +0.38(+2.06%) |
Apr 01, 2021 | 18.80 | 20.30 | 18.36 | 18.43 | 61,600 | -0.27(-1.44%) |
Mar 31, 2021 | 18.01 | 19.75 | 18.01 | 18.70 | 60,840 | -0.37(-1.91%) |
Mar 30, 2021 | 22.99 | 22.99 | 19.06 | 19.07 | 74,039 | -1.68(-8.12%) |
Mar 29, 2021 | 21.65 | 25.40 | 20.52 | 20.75 | 39,637 | -1.00(-4.60%) |
Mar 26, 2021 | 22.60 | 25.40 | 21.75 | 21.75 | 22,500 | -0.51(-2.29%) |
Mar 25, 2021 | 23.31 | 24.00 | 22.01 | 22.26 | 63,942 | -1.74(-7.25%) |
Mar 24, 2021 | 27.00 | 27.50 | 23.06 | 24.00 | 64,907 | -2.91(-10.81%) |
Mar 23, 2021 | 27.05 | 27.05 | 26.06 | 26.91 | 20,255 | -0.69(-2.50%) |
Mar 22, 2021 | 25.07 | 28.27 | 25.07 | 27.60 | 33,395 | +1.11(+4.19%) |
Mar 19, 2021 | 27.21 | 27.99 | 26.06 | 26.49 | 27,400 | -0.51(-1.89%) |
Mar 18, 2021 | 27.05 | 28.40 | 26.54 | 27.00 | 36,923 | +0.46(+1.73%) |
Mar 17, 2021 | 25.10 | 26.54 | 24.00 | 26.54 | 28,580 | +1.64(+6.59%) |
Mar 16, 2021 | 24.30 | 25.99 | 23.50 | 24.90 | 30,608 | +0.41(+1.67%) |
Mar 15, 2021 | 23.50 | 25.90 | 23.50 | 24.49 | 58,445 | +1.32(+5.70%) |
Mar 12, 2021 | 23.90 | 23.90 | 23.00 | 23.17 | 28,600 | -0.33(-1.40%) |
Mar 11, 2021 | 25.00 | 25.00 | 23.00 | 23.50 | 53,056 | -0.90(-3.69%) |
Mar 10, 2021 | 27.24 | 27.24 | 24.25 | 24.40 | 90,831 | -2.57(-9.53%) |
Mar 09, 2021 | 28.26 | 29.98 | 25.00 | 26.97 | 60,791 | +1.47(+5.76%) |
Mar 08, 2021 | 26.51 | 28.18 | 25.28 | 25.50 | 36,739 | -0.50(-1.92%) |
Mar 05, 2021 | 29.90 | 29.99 | 26.00 | 26.00 | 45,000 | -2.85(-9.88%) |
Mar 04, 2021 | 31.40 | 31.89 | 26.01 | 28.85 | 27,879 | -3.04(-9.53%) |
Mar 03, 2021 | 32.50 | 34.00 | 31.00 | 31.89 | 25,595 | +0.89(+2.87%) |
Mar 02, 2021 | 32.93 | 32.95 | 31.00 | 31.00 | 18,828 | -0.20(-0.64%) |