Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.13 | 35.40 | 32.13 | 34.24 | 16,648 | +1.69(+5.19%) |
Mar 30, 2021 | 31.14 | 32.77 | 30.50 | 32.55 | 3,183 | +0.50(+1.56%) |
Mar 29, 2021 | 33.70 | 34.50 | 31.60 | 32.05 | 12,673 | -0.59(-1.81%) |
Mar 26, 2021 | 34.50 | 34.50 | 31.60 | 32.64 | 11,187 | -2.11(-6.07%) |
Mar 25, 2021 | 32.28 | 34.77 | 32.00 | 34.75 | 3,597 | +2.07(+6.33%) |
Mar 24, 2021 | 35.10 | 35.73 | 32.68 | 32.68 | 6,912 | -2.37(-6.76%) |
Mar 23, 2021 | 36.72 | 37.10 | 34.45 | 35.05 | 6,602 | -2.40(-6.41%) |
Mar 22, 2021 | 39.20 | 39.20 | 37.45 | 37.45 | 4,296 | -2.72(-6.77%) |
Mar 19, 2021 | 39.84 | 40.95 | 38.90 | 40.17 | 4,354 | +1.02(+2.61%) |
Mar 18, 2021 | 43.15 | 44.34 | 38.98 | 39.15 | 11,576 | -3.02(-7.16%) |
Mar 17, 2021 | 39.50 | 43.00 | 39.00 | 42.17 | 5,404 | +0.77(+1.86%) |
Mar 16, 2021 | 48.53 | 48.53 | 40.60 | 41.40 | 14,469 | -6.15(-12.93%) |
Mar 15, 2021 | 43.73 | 48.25 | 43.15 | 47.55 | 6,775 | +4.42(+10.25%) |
Mar 12, 2021 | 39.84 | 43.66 | 38.63 | 43.13 | 8,025 | +0.87(+2.06%) |
Mar 11, 2021 | 37.77 | 42.33 | 37.40 | 42.26 | 6,739 | +6.60(+18.51%) |
Mar 10, 2021 | 40.33 | 40.54 | 34.52 | 35.66 | 6,647 | -2.24(-5.91%) |
Mar 09, 2021 | 34.45 | 38.43 | 34.45 | 37.90 | 8,268 | +4.85(+14.67%) |
Mar 08, 2021 | 32.55 | 34.90 | 30.91 | 33.05 | 9,572 | +0.49(+1.50%) |
Mar 05, 2021 | 34.36 | 34.36 | 26.00 | 32.56 | 18,225 | -1.44(-4.24%) |
Mar 04, 2021 | 38.05 | 39.25 | 32.00 | 34.00 | 14,079 | -4.89(-12.57%) |
Mar 03, 2021 | 43.20 | 43.20 | 38.48 | 38.89 | 4,550 | -3.31(-7.84%) |
Mar 02, 2021 | 43.85 | 49.00 | 42.20 | 42.20 | 5,372 | -1.15(-2.65%) |
Mar 01, 2021 | 41.99 | 44.24 | 41.99 | 43.35 | 2,361 | +3.10(+7.70%) |
Feb 26, 2021 | 40.70 | 43.47 | 39.99 | 40.25 | 6,441 | -0.20(-0.49%) |
Feb 25, 2021 | 46.30 | 47.36 | 40.00 | 40.45 | 8,202 | -7.05(-14.84%) |
Feb 24, 2021 | 45.02 | 48.16 | 42.86 | 47.50 | 6,504 | +4.64(+10.83%) |
Feb 23, 2021 | 46.00 | 46.00 | 33.92 | 42.86 | 19,458 | -5.14(-10.71%) |
Feb 22, 2021 | 49.65 | 51.43 | 48.00 | 48.00 | 7,246 | -4.90(-9.26%) |
Feb 19, 2021 | 50.17 | 53.85 | 48.82 | 52.90 | 6,060 | +2.90(+5.80%) |
Feb 18, 2021 | 59.53 | 61.98 | 50.00 | 50.00 | 12,536 | -7.43(-12.94%) |
Feb 17, 2021 | 60.08 | 60.97 | 56.40 | 57.43 | 5,940 | -7.81(-11.97%) |
Feb 16, 2021 | 59.00 | 66.50 | 56.50 | 65.24 | 33,759 | +11.99(+22.52%) |
Feb 12, 2021 | 53.25 | 53.25 | 53.25 | 0 | -5.07(-8.69%) | |
Feb 11, 2021 | 116.59 | 125.00 | 56.00 | 58.32 | 54,201 | -87.18(-59.92%) |
Feb 10, 2021 | 155.80 | 160.00 | 112.55 | 145.50 | 19,075 | +43.67(+42.89%) |
Feb 09, 2021 | 85.50 | 105.20 | 85.50 | 101.83 | 19,959 | +26.36(+34.93%) |
Feb 08, 2021 | 64.10 | 75.75 | 64.10 | 75.47 | 6,635 | +13.39(+21.57%) |
Feb 05, 2021 | 64.04 | 65.13 | 60.73 | 62.08 | 3,759 | -1.83(-2.86%) |
Feb 04, 2021 | 61.68 | 65.56 | 60.00 | 63.91 | 6,770 | +2.23(+3.62%) |
Feb 03, 2021 | 58.00 | 66.50 | 58.00 | 61.68 | 12,304 | +10.98(+21.66%) |
Feb 02, 2021 | 41.86 | 51.00 | 38.14 | 50.70 | 14,746 | +9.75(+23.81%) |
Feb 01, 2021 | 39.67 | 40.95 | 38.66 | 40.95 | 3,427 | +1.28(+3.23%) |
Jan 29, 2021 | 41.60 | 44.00 | 39.40 | 39.67 | 3,290 | -1.93(-4.64%) |
Jan 28, 2021 | 43.33 | 43.33 | 41.00 | 41.60 | 2,008 | +0.10(+0.24%) |
Jan 27, 2021 | 38.80 | 43.50 | 38.80 | 41.50 | 4,510 | +1.42(+3.54%) |
Jan 26, 2021 | 37.28 | 41.95 | 37.28 | 40.08 | 4,299 | +3.57(+9.78%) |
Jan 25, 2021 | 40.16 | 40.16 | 35.01 | 36.51 | 3,828 | -3.49(-8.73%) |
Jan 22, 2021 | 38.70 | 40.00 | 38.70 | 40.00 | 1,839 | -0.41(-1.01%) |
Jan 21, 2021 | 40.00 | 40.41 | 38.50 | 40.41 | 4,217 | -1.44(-3.44%) |
Jan 20, 2021 | 43.66 | 43.66 | 40.05 | 41.85 | 5,257 | -2.05(-4.67%) |
Jan 19, 2021 | 43.70 | 43.92 | 39.38 | 43.90 | 9,593 | +0.20(+0.46%) |
Jan 18, 2021 | 43.54 | 44.14 | 43.54 | 43.70 | 4,065 | +0.70(+1.63%) |
Jan 15, 2021 | 50.00 | 50.00 | 42.95 | 43.00 | 14,845 | +0.60(+1.42%) |
Jan 14, 2021 | 37.65 | 44.06 | 37.55 | 42.40 | 14,028 | +6.97(+19.67%) |
Jan 13, 2021 | 32.83 | 37.00 | 31.89 | 35.43 | 20,074 | +3.73(+11.77%) |
Jan 12, 2021 | 32.13 | 33.26 | 31.23 | 31.70 | 7,730 | +0.79(+2.56%) |
Jan 11, 2021 | 29.00 | 32.20 | 29.00 | 30.91 | 5,373 | +2.95(+10.55%) |
Jan 08, 2021 | 28.00 | 28.80 | 26.44 | 27.96 | 8,256 | -0.19(-0.67%) |
Jan 07, 2021 | 28.88 | 31.19 | 27.72 | 28.15 | 17,429 | +2.14(+8.23%) |
Jan 06, 2021 | 24.51 | 29.18 | 24.51 | 26.01 | 31,769 | +3.88(+17.53%) |
Jan 05, 2021 | 20.45 | 22.20 | 20.45 | 22.13 | 3,796 | +1.68(+8.22%) |