Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.72 | 14.99 | 13.57 | 13.75 | 27,044 | -0.82(-5.63%) |
May 27, 2021 | 14.53 | 14.90 | 13.99 | 14.57 | 33,588 | +0.18(+1.25%) |
May 26, 2021 | 13.30 | 14.94 | 13.30 | 14.39 | 32,857 | +1.08(+8.11%) |
May 25, 2021 | 14.82 | 14.82 | 13.15 | 13.31 | 43,402 | -0.54(-3.90%) |
May 24, 2021 | 14.99 | 14.99 | 13.85 | 13.85 | 22,438 | -1.09(-7.30%) |
May 21, 2021 | 14.26 | 14.98 | 14.13 | 14.94 | 48,055 | +0.95(+6.79%) |
May 20, 2021 | 13.88 | 14.65 | 13.65 | 13.99 | 52,996 | +0.33(+2.42%) |
May 19, 2021 | 13.44 | 14.30 | 13.35 | 13.66 | 50,582 | -0.18(-1.30%) |
May 18, 2021 | 13.92 | 14.31 | 13.45 | 13.84 | 30,524 | +0.07(+0.51%) |
May 17, 2021 | 12.74 | 13.90 | 12.74 | 13.77 | 38,464 | +0.62(+4.71%) |
May 14, 2021 | 12.17 | 13.50 | 12.02 | 13.15 | 74,649 | +1.00(+8.23%) |
May 13, 2021 | 13.80 | 14.34 | 11.62 | 12.15 | 103,745 | -1.55(-11.31%) |
May 12, 2021 | 14.75 | 15.00 | 13.60 | 13.70 | 65,317 | -1.15(-7.74%) |
May 11, 2021 | 14.02 | 15.36 | 13.00 | 14.85 | 101,726 | -0.15(-1.00%) |
May 10, 2021 | 16.32 | 17.27 | 13.99 | 15.00 | 138,137 | -0.35(-2.28%) |
May 07, 2021 | 13.48 | 15.73 | 13.48 | 15.35 | 94,630 | +2.15(+16.29%) |
May 06, 2021 | 13.35 | 14.24 | 13.01 | 13.20 | 66,315 | -0.93(-6.58%) |
May 05, 2021 | 15.77 | 16.00 | 13.83 | 14.13 | 92,148 | -1.30(-8.43%) |
May 04, 2021 | 16.86 | 17.16 | 15.18 | 15.43 | 96,033 | -1.85(-10.71%) |
May 03, 2021 | 17.67 | 18.32 | 16.96 | 17.28 | 99,539 | -0.23(-1.31%) |
Apr 30, 2021 | 16.00 | 18.45 | 15.92 | 17.51 | 122,300 | +1.30(+8.02%) |
Apr 29, 2021 | 18.82 | 19.79 | 15.83 | 16.21 | 174,952 | -2.67(-14.14%) |
Apr 28, 2021 | 18.29 | 19.48 | 16.16 | 18.88 | 261,702 | -2.62(-12.19%) |
Apr 27, 2021 | 22.00 | 23.86 | 20.50 | 21.50 | 335,134 | -0.11(-0.51%) |
Apr 26, 2021 | 18.75 | 21.61 | 18.10 | 21.61 | 243,778 | +3.84(+21.61%) |
Apr 23, 2021 | 13.34 | 18.35 | 13.34 | 17.77 | 279,100 | +4.42(+33.11%) |
Apr 22, 2021 | 13.54 | 13.66 | 12.11 | 13.35 | 83,437 | +0.01(+0.07%) |
Apr 21, 2021 | 10.05 | 14.49 | 9.860 | 13.34 | 270,120 | +2.77(+26.21%) |
Apr 20, 2021 | 11.91 | 12.50 | 10.47 | 10.57 | 122,437 | -1.53(-12.64%) |
Apr 19, 2021 | 13.05 | 13.38 | 11.41 | 12.10 | 97,045 | -1.09(-8.26%) |
Apr 16, 2021 | 13.38 | 14.00 | 12.70 | 13.19 | 120,600 | -0.24(-1.79%) |
Apr 15, 2021 | 14.30 | 15.20 | 13.35 | 13.43 | 44,584 | -0.77(-5.42%) |
Apr 14, 2021 | 13.94 | 15.34 | 13.91 | 14.20 | 125,491 | +0.30(+2.16%) |
Apr 13, 2021 | 15.67 | 16.00 | 13.69 | 13.90 | 100,513 | -1.88(-11.91%) |
Apr 12, 2021 | 16.48 | 17.19 | 15.40 | 15.78 | 43,611 | -0.72(-4.36%) |
Apr 09, 2021 | 16.74 | 17.41 | 15.91 | 16.50 | 32,400 | -0.32(-1.90%) |
Apr 08, 2021 | 16.67 | 17.95 | 16.06 | 16.82 | 27,051 | +0.55(+3.38%) |
Apr 07, 2021 | 17.00 | 17.73 | 16.17 | 16.27 | 36,223 | -1.18(-6.76%) |
Apr 06, 2021 | 18.72 | 18.80 | 16.90 | 17.45 | 68,129 | -1.40(-7.43%) |
Apr 05, 2021 | 18.82 | 19.38 | 17.52 | 18.85 | 82,914 | +0.16(+0.86%) |
Apr 01, 2021 | 19.16 | 19.70 | 18.01 | 18.69 | 22,900 | -0.65(-3.36%) |
Mar 31, 2021 | 17.54 | 19.55 | 17.50 | 19.34 | 25,395 | +2.21(+12.90%) |
Mar 30, 2021 | 16.83 | 19.80 | 16.83 | 17.13 | 63,770 | -0.09(-0.52%) |
Mar 29, 2021 | 18.44 | 18.44 | 16.22 | 17.22 | 45,111 | -1.33(-7.17%) |
Mar 26, 2021 | 17.55 | 19.91 | 17.10 | 18.55 | 31,300 | +1.00(+5.70%) |
Mar 25, 2021 | 18.50 | 18.57 | 15.90 | 17.55 | 188,829 | -1.49(-7.83%) |
Mar 24, 2021 | 20.28 | 21.17 | 18.85 | 19.04 | 52,106 | -1.21(-5.98%) |
Mar 23, 2021 | 21.59 | 22.61 | 20.13 | 20.25 | 39,840 | -1.54(-7.07%) |
Mar 22, 2021 | 21.85 | 22.62 | 21.51 | 21.79 | 18,774 | +0.09(+0.41%) |
Mar 19, 2021 | 20.11 | 21.94 | 19.65 | 21.70 | 43,000 | +1.60(+7.96%) |
Mar 18, 2021 | 21.51 | 21.68 | 19.70 | 20.10 | 19,812 | -1.41(-6.56%) |
Mar 17, 2021 | 19.43 | 21.77 | 18.02 | 21.51 | 31,370 | +1.53(+7.66%) |
Mar 16, 2021 | 20.43 | 20.94 | 19.11 | 19.98 | 39,212 | -0.12(-0.60%) |
Mar 15, 2021 | 20.36 | 21.30 | 20.01 | 20.10 | 25,560 | -0.30(-1.47%) |
Mar 12, 2021 | 20.93 | 20.95 | 19.72 | 20.40 | 41,900 | -0.97(-4.54%) |
Mar 11, 2021 | 20.23 | 21.41 | 19.70 | 21.37 | 53,985 | +1.60(+8.09%) |
Mar 10, 2021 | 21.15 | 21.55 | 18.53 | 19.77 | 117,143 | -1.73(-8.05%) |
Mar 09, 2021 | 18.37 | 22.37 | 17.01 | 21.50 | 237,351 | +5.14(+31.42%) |
Mar 08, 2021 | 15.00 | 20.10 | 15.00 | 16.36 | 338,013 | +1.58(+10.69%) |
Mar 05, 2021 | 15.05 | 15.50 | 12.22 | 14.78 | 199,000 | +0.43(+3.00%) |
Mar 04, 2021 | 23.24 | 23.32 | 14.02 | 14.35 | 421,310 | -9.07(-38.73%) |
Mar 03, 2021 | 24.66 | 25.94 | 23.13 | 23.42 | 81,661 | -2.64(-10.13%) |
Mar 02, 2021 | 26.21 | 27.81 | 24.12 | 26.06 | 165,760 | +1.57(+6.41%) |
Mar 01, 2021 | 31.00 | 32.28 | 22.04 | 24.49 | 431,648 | -7.61(-23.71%) |
Feb 26, 2021 | 29.50 | 32.69 | 29.05 | 32.10 | 78,400 | +3.15(+10.88%) |
Feb 25, 2021 | 31.49 | 31.69 | 27.07 | 28.95 | 121,054 | -1.81(-5.88%) |
Feb 24, 2021 | 33.54 | 33.54 | 30.56 | 30.76 | 51,011 | -2.75(-8.21%) |
Feb 23, 2021 | 33.75 | 35.50 | 29.45 | 33.51 | 154,413 | -0.09(-0.27%) |
Feb 22, 2021 | 39.69 | 41.00 | 33.25 | 33.60 | 211,295 | -7.90(-19.04%) |
Feb 19, 2021 | 33.38 | 41.73 | 33.30 | 41.50 | 101,800 | +8.41(+25.42%) |
Feb 18, 2021 | 34.36 | 34.56 | 31.50 | 33.09 | 67,132 | -2.03(-5.78%) |
Feb 17, 2021 | 35.25 | 35.77 | 33.12 | 35.12 | 55,985 | -0.68(-1.90%) |
Feb 16, 2021 | 38.34 | 38.49 | 33.60 | 35.80 | 73,725 | -1.70(-4.53%) |
Feb 12, 2021 | 37.94 | 39.37 | 36.10 | 37.50 | 39,100 | -0.01(-0.03%) |
Feb 11, 2021 | 40.54 | 40.59 | 36.60 | 37.51 | 45,183 | -3.08(-7.59%) |
Feb 10, 2021 | 40.87 | 42.36 | 38.50 | 40.59 | 53,884 | -0.68(-1.65%) |
Feb 09, 2021 | 41.60 | 42.71 | 38.10 | 41.27 | 54,907 | +0.39(+0.95%) |
Feb 08, 2021 | 40.48 | 42.72 | 40.00 | 40.88 | 41,693 | +0.05(+0.12%) |
Feb 05, 2021 | 44.20 | 46.10 | 39.18 | 40.83 | 84,900 | -3.37(-7.62%) |
Feb 04, 2021 | 46.00 | 46.00 | 40.13 | 44.20 | 90,266 | -0.61(-1.36%) |
Feb 03, 2021 | 39.00 | 45.00 | 38.76 | 44.81 | 151,257 | +6.12(+15.82%) |
Feb 02, 2021 | 39.03 | 40.00 | 37.90 | 38.69 | 102,982 | +1.95(+5.31%) |
Feb 01, 2021 | 33.56 | 37.87 | 33.56 | 36.74 | 61,257 | +3.23(+9.64%) |
Jan 29, 2021 | 32.60 | 35.03 | 32.60 | 33.51 | 56,700 | +0.51(+1.55%) |
Jan 28, 2021 | 33.00 | 35.00 | 31.18 | 33.00 | 66,388 | +3.12(+10.44%) |
Jan 27, 2021 | 35.11 | 37.25 | 28.67 | 29.88 | 101,502 | -7.63(-20.34%) |
Jan 26, 2021 | 32.45 | 39.00 | 32.14 | 37.51 | 90,982 | +4.89(+14.99%) |
Jan 25, 2021 | 35.12 | 37.27 | 31.18 | 32.62 | 126,106 | -2.25(-6.45%) |
Jan 22, 2021 | 34.68 | 39.51 | 32.18 | 34.87 | 125,300 | -0.43(-1.22%) |
Jan 21, 2021 | 38.01 | 41.00 | 34.01 | 35.30 | 93,054 | -2.56(-6.76%) |
Jan 20, 2021 | 42.88 | 43.75 | 34.50 | 37.86 | 220,438 | -4.23(-10.05%) |
Jan 19, 2021 | 40.32 | 42.25 | 33.98 | 42.09 | 224,709 | +4.17(+11.00%) |
Jan 15, 2021 | 32.10 | 39.95 | 31.62 | 37.92 | 280,200 | +7.98(+26.65%) |
Jan 14, 2021 | 27.90 | 29.94 | 27.90 | 29.94 | 45,334 | +2.03(+7.27%) |
Jan 13, 2021 | 28.25 | 30.49 | 27.61 | 27.91 | 47,658 | -0.16(-0.57%) |
Jan 12, 2021 | 24.90 | 31.00 | 24.90 | 28.07 | 101,299 | +3.33(+13.46%) |
Jan 11, 2021 | 24.67 | 25.48 | 23.56 | 24.74 | 37,262 | +0.30(+1.23%) |
Jan 08, 2021 | 25.32 | 25.49 | 23.72 | 24.44 | 38,600 | -0.57(-2.28%) |
Jan 07, 2021 | 23.27 | 25.29 | 21.41 | 25.01 | 81,330 | +2.37(+10.47%) |
Jan 06, 2021 | 22.00 | 24.99 | 20.00 | 22.64 | 159,248 | +1.80(+8.64%) |
Jan 05, 2021 | 17.50 | 21.31 | 17.50 | 20.84 | 161,227 | +3.25(+18.48%) |
Jan 04, 2021 | 17.24 | 17.72 | 15.25 | 17.59 | 102,580 | +0.27(+1.56%) |
Dec 31, 2020 | 17.32 | 17.32 | 17.32 | 43,829 | +1.51(+9.55%) | |
Dec 30, 2020 | 15.74 | 15.95 | 15.21 | 15.81 | 43,829 | +0.61(+4.01%) |
Dec 29, 2020 | 15.63 | 15.99 | 15.05 | 15.20 | 51,552 | -0.60(-3.80%) |
Dec 28, 2020 | 16.00 | 16.30 | 15.15 | 15.80 | 33,073 | +0.30(+1.94%) |
Dec 24, 2020 | 15.45 | 16.05 | 15.06 | 15.50 | 24,600 | -0.10(-0.64%) |
Dec 23, 2020 | 15.06 | 17.80 | 15.06 | 15.60 | 60,198 | +0.46(+3.04%) |
Dec 22, 2020 | 14.77 | 15.25 | 13.93 | 15.14 | 35,352 | +0.78(+5.43%) |
Dec 21, 2020 | 13.75 | 14.50 | 13.40 | 14.36 | 54,415 | +0.45(+3.24%) |
Dec 18, 2020 | 13.60 | 15.00 | 13.14 | 13.91 | 115,900 | -0.03(-0.22%) |
Dec 17, 2020 | 12.73 | 14.07 | 12.39 | 13.94 | 142,618 | +0.94(+7.23%) |
Dec 16, 2020 | 12.76 | 13.00 | 11.74 | 13.00 | 80,945 | -0.19(-1.44%) |
Dec 15, 2020 | 12.39 | 13.28 | 12.30 | 13.19 | 308,829 | +1.19(+9.92%) |
Dec 14, 2020 | 10.50 | 12.28 | 10.50 | 12.00 | 331,232 | +1.70(+16.50%) |
Dec 11, 2020 | 9.630 | 10.46 | 9.630 | 10.30 | 107,700 | +0.54(+5.53%) |
Dec 10, 2020 | 9.080 | 9.920 | 8.480 | 9.760 | 127,705 | +1.21(+14.15%) |
Dec 09, 2020 | 8.980 | 8.980 | 8.050 | 8.550 | 27,831 | -0.05(-0.58%) |
Dec 08, 2020 | 8.800 | 8.800 | 8.510 | 8.600 | 9,003 | +0.05(+0.58%) |
Dec 07, 2020 | 9.565 | 9.661 | 8.380 | 8.550 | 8,930 | -0.28(-3.17%) |
Dec 04, 2020 | 8.500 | 8.985 | 8.500 | 8.830 | 6,400 | -0.05(-0.56%) |
Dec 03, 2020 | 8.992 | 9.207 | 8.504 | 8.880 | 17,270 | -0.25(-2.74%) |
Dec 02, 2020 | 9.290 | 9.940 | 9.130 | 9.130 | 5,864 | -0.29(-3.08%) |
Dec 01, 2020 | 9.850 | 10.20 | 9.300 | 9.420 | 24,487 | -0.23(-2.38%) |
Nov 30, 2020 | 8.940 | 9.888 | 8.810 | 9.650 | 65,985 | +0.81(+9.16%) |
Nov 27, 2020 | 8.310 | 9.140 | 8.200 | 8.840 | 31,100 | +0.40(+4.74%) |
Nov 25, 2020 | 8.450 | 8.580 | 8.280 | 8.440 | 33,200 | +0.01(+0.12%) |
Nov 24, 2020 | 7.750 | 8.700 | 7.750 | 8.430 | 50,338 | +0.37(+4.59%) |
Nov 23, 2020 | 7.750 | 8.290 | 7.750 | 8.060 | 21,308 | +0.16(+2.03%) |
Nov 20, 2020 | 7.890 | 8.000 | 7.500 | 7.900 | 21,500 | +0.02(+0.25%) |
Nov 19, 2020 | 7.880 | 8.000 | 7.760 | 7.880 | 6,500 | +0.03(+0.43%) |
Nov 18, 2020 | 7.890 | 7.890 | 7.770 | 7.846 | 2,788 | -0.15(-1.92%) |
Nov 17, 2020 | 7.620 | 8.000 | 7.510 | 8.000 | 21,229 | +0.14(+1.78%) |
Nov 16, 2020 | 8.125 | 8.177 | 7.550 | 7.860 | 11,078 | -0.18(-2.24%) |
Nov 13, 2020 | 8.225 | 8.239 | 7.910 | 8.040 | 9,100 | +0.07(+0.88%) |
Nov 12, 2020 | 8.100 | 8.100 | 7.970 | 7.970 | 2,056 | -0.13(-1.60%) |
Nov 11, 2020 | 7.955 | 8.103 | 7.920 | 8.100 | 1,723 | +0.03(+0.31%) |
Nov 10, 2020 | 8.000 | 8.150 | 8.000 | 8.075 | 5,959 | -0.21(-2.59%) |
Nov 09, 2020 | 8.210 | 8.500 | 8.000 | 8.290 | 15,711 | +0.05(+0.61%) |
Nov 06, 2020 | 8.500 | 8.500 | 8.150 | 8.240 | 3,500 | +0.10(+1.23%) |
Nov 05, 2020 | 8.400 | 8.400 | 8.020 | 8.140 | 9,777 | -0.06(-0.79%) |
Nov 04, 2020 | 8.230 | 8.360 | 8.020 | 8.205 | 8,878 | +0.08(+0.98%) |
Nov 03, 2020 | 7.930 | 8.500 | 7.900 | 8.125 | 31,013 | +0.20(+2.52%) |
Nov 02, 2020 | 8.180 | 8.180 | 7.925 | 7.925 | 8,055 | -0.04(-0.56%) |
Oct 30, 2020 | 8.315 | 8.400 | 7.910 | 7.970 | 41,700 | -0.33(-3.98%) |
Oct 29, 2020 | 8.010 | 8.380 | 7.950 | 8.300 | 19,519 | +0.37(+4.63%) |
Oct 28, 2020 | 7.775 | 8.384 | 7.700 | 7.933 | 41,831 | -0.10(-1.21%) |
Oct 27, 2020 | 8.050 | 8.530 | 8.000 | 8.030 | 36,274 | +0.05(+0.63%) |
Oct 26, 2020 | 9.000 | 9.100 | 7.838 | 7.980 | 107,355 | -1.03(-11.43%) |
Oct 23, 2020 | 9.100 | 9.250 | 9.000 | 9.010 | 9,000 | -0.17(-1.80%) |
Oct 22, 2020 | 9.110 | 9.400 | 9.000 | 9.175 | 19,269 | +0.07(+0.71%) |
Oct 21, 2020 | 9.660 | 9.660 | 9.000 | 9.110 | 38,220 | -0.42(-4.41%) |
Oct 20, 2020 | 9.490 | 9.753 | 9.480 | 9.530 | 14,941 | -0.04(-0.42%) |
Oct 19, 2020 | 9.750 | 10.50 | 9.340 | 9.570 | 68,752 | -0.18(-1.85%) |
Oct 16, 2020 | 10.10 | 10.50 | 9.720 | 9.750 | 57,800 | -0.54(-5.25%) |
Oct 15, 2020 | 10.50 | 10.90 | 9.750 | 10.29 | 110,751 | -0.26(-2.46%) |
Oct 14, 2020 | 10.29 | 12.00 | 9.970 | 10.55 | 140,971 | +0.65(+6.57%) |
Oct 13, 2020 | 9.310 | 10.25 | 9.310 | 9.900 | 65,044 | +0.52(+5.54%) |
Oct 12, 2020 | 9.500 | 9.823 | 9.340 | 9.380 | 5,588 | -0.22(-2.29%) |
Oct 09, 2020 | 9.650 | 9.890 | 9.370 | 9.600 | 24,200 | +0.28(+3.00%) |
Oct 08, 2020 | 9.550 | 9.650 | 9.320 | 9.320 | 2,811 | +0.00(+0.00%) |
Oct 07, 2020 | 9.455 | 9.655 | 9.320 | 9.320 | 6,603 | -0.19(-2.00%) |
Oct 06, 2020 | 9.390 | 9.562 | 9.335 | 9.510 | 7,248 | +0.20(+2.15%) |
Oct 05, 2020 | 9.480 | 9.480 | 9.250 | 9.310 | 7,681 | -0.06(-0.64%) |
Oct 02, 2020 | 9.310 | 9.500 | 9.265 | 9.370 | 9,900 | -0.17(-1.78%) |
Oct 01, 2020 | 9.650 | 9.650 | 9.500 | 9.540 | 4,342 | +0.03(+0.32%) |
Sep 30, 2020 | 9.670 | 9.859 | 9.250 | 9.510 | 15,584 | +0.05(+0.53%) |
Sep 29, 2020 | 9.360 | 9.480 | 9.250 | 9.460 | 12,743 | +0.12(+1.30%) |
Sep 28, 2020 | 9.200 | 9.470 | 8.900 | 9.339 | 19,396 | +0.18(+1.95%) |
Sep 25, 2020 | 9.120 | 9.290 | 8.760 | 9.160 | 37,500 | -0.24(-2.55%) |
Sep 24, 2020 | 9.260 | 9.450 | 9.000 | 9.400 | 49,827 | +0.10(+1.08%) |
Sep 23, 2020 | 9.710 | 9.850 | 9.300 | 9.300 | 35,412 | -0.25(-2.62%) |
Sep 22, 2020 | 9.600 | 9.860 | 9.550 | 9.550 | 32,131 | -0.20(-2.05%) |
Sep 21, 2020 | 10.00 | 10.00 | 9.310 | 9.750 | 163,867 | -0.24(-2.40%) |