Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.71 | 22.97 | 19.02 | 22.50 | 925,500 | +3.48(+18.30%) |
Apr 29, 2021 | 20.29 | 20.38 | 18.40 | 19.02 | 872,459 | -0.33(-1.71%) |
Apr 28, 2021 | 20.17 | 20.56 | 19.35 | 19.35 | 594,630 | -0.84(-4.17%) |
Apr 27, 2021 | 19.97 | 21.27 | 19.21 | 20.19 | 692,089 | -0.01(-0.06%) |
Apr 26, 2021 | 19.50 | 20.81 | 19.20 | 20.20 | 718,993 | +1.70(+9.21%) |
Apr 23, 2021 | 17.25 | 19.45 | 15.75 | 18.50 | 1,224,600 | +0.56(+3.12%) |
Apr 22, 2021 | 19.56 | 21.50 | 17.32 | 17.94 | 1,965,940 | -2.04(-10.21%) |
Apr 21, 2021 | 15.61 | 20.66 | 15.14 | 19.98 | 2,241,100 | +3.05(+18.02%) |
Apr 20, 2021 | 17.90 | 18.42 | 15.95 | 16.93 | 2,314,991 | -2.29(-11.91%) |
Apr 19, 2021 | 19.00 | 20.05 | 17.60 | 19.22 | 2,454,266 | -2.05(-9.62%) |
Apr 16, 2021 | 21.56 | 22.40 | 19.99 | 21.27 | 1,564,300 | -0.86(-3.91%) |
Apr 15, 2021 | 22.50 | 23.95 | 20.00 | 22.13 | 2,099,030 | +0.08(+0.36%) |
Apr 14, 2021 | 27.62 | 27.62 | 21.95 | 22.05 | 2,825,002 | -3.43(-13.46%) |
Apr 13, 2021 | 26.25 | 29.20 | 23.97 | 25.48 | 1,812,172 | -0.62(-2.36%) |
Apr 12, 2021 | 27.60 | 28.50 | 25.58 | 26.10 | 1,269,369 | -0.58(-2.19%) |
Apr 09, 2021 | 25.80 | 26.79 | 25.34 | 26.68 | 900,900 | +1.18(+4.63%) |
Apr 08, 2021 | 23.38 | 25.64 | 23.38 | 25.50 | 1,370,552 | +2.48(+10.77%) |
Apr 07, 2021 | 25.90 | 27.43 | 22.90 | 23.02 | 2,402,871 | -4.41(-16.08%) |
Apr 06, 2021 | 29.50 | 30.20 | 26.49 | 27.43 | 1,541,971 | -1.57(-5.41%) |
Apr 05, 2021 | 27.85 | 29.85 | 27.40 | 29.00 | 1,322,174 | +1.61(+5.88%) |
Apr 01, 2021 | 26.27 | 27.88 | 26.15 | 27.39 | 1,238,200 | +1.39(+5.35%) |
Mar 31, 2021 | 24.63 | 26.00 | 24.49 | 26.00 | 1,117,297 | +2.09(+8.74%) |
Mar 30, 2021 | 26.26 | 26.26 | 23.81 | 23.91 | 899,953 | -1.59(-6.24%) |
Mar 29, 2021 | 25.89 | 25.89 | 23.91 | 25.50 | 1,294,824 | +2.51(+10.92%) |
Mar 26, 2021 | 23.25 | 25.01 | 22.45 | 22.99 | 1,750,700 | +1.03(+4.69%) |
Mar 25, 2021 | 17.81 | 22.45 | 17.00 | 21.96 | 2,300,100 | +3.06(+16.19%) |
Mar 24, 2021 | 21.87 | 22.40 | 17.98 | 18.90 | 2,020,133 | -2.62(-12.17%) |
Mar 23, 2021 | 23.95 | 24.74 | 20.77 | 21.52 | 2,011,351 | -3.10(-12.59%) |
Mar 22, 2021 | 25.53 | 26.80 | 23.40 | 24.62 | 1,265,967 | -0.08(-0.32%) |
Mar 19, 2021 | 23.24 | 24.99 | 21.00 | 24.70 | 1,653,900 | +1.92(+8.43%) |
Mar 18, 2021 | 24.07 | 25.00 | 20.51 | 22.78 | 2,242,446 | -0.42(-1.81%) |
Mar 17, 2021 | 20.09 | 23.32 | 19.23 | 23.20 | 1,578,315 | +2.21(+10.53%) |
Mar 16, 2021 | 19.00 | 21.50 | 18.83 | 20.99 | 2,917,571 | +2.54(+13.77%) |
Mar 15, 2021 | 17.00 | 19.22 | 16.75 | 18.45 | 1,422,888 | +1.55(+9.17%) |
Mar 12, 2021 | 15.41 | 16.90 | 15.25 | 16.90 | 778,200 | +0.75(+4.64%) |
Mar 11, 2021 | 15.80 | 16.50 | 15.50 | 16.15 | 1,097,755 | +0.84(+5.52%) |
Mar 10, 2021 | 15.80 | 16.41 | 14.39 | 15.31 | 689,638 | +0.16(+1.03%) |
Mar 09, 2021 | 15.25 | 15.63 | 14.90 | 15.15 | 675,563 | +0.76(+5.32%) |
Mar 08, 2021 | 14.27 | 15.44 | 13.55 | 14.39 | 1,003,395 | +0.84(+6.16%) |
Mar 05, 2021 | 14.10 | 14.53 | 10.80 | 13.55 | 3,028,300 | -0.55(-3.90%) |
Mar 04, 2021 | 16.10 | 17.00 | 13.00 | 14.10 | 1,840,517 | -2.55(-15.32%) |
Mar 03, 2021 | 18.60 | 18.88 | 16.58 | 16.65 | 876,632 | -0.96(-5.45%) |
Mar 02, 2021 | 18.21 | 20.96 | 17.15 | 17.61 | 1,672,080 | -0.59(-3.24%) |
Mar 01, 2021 | 15.75 | 18.49 | 15.75 | 18.20 | 1,793,527 | +2.80(+18.18%) |
Feb 26, 2021 | 14.65 | 16.24 | 13.50 | 15.40 | 1,457,900 | -0.55(-3.45%) |
Feb 25, 2021 | 15.23 | 16.45 | 15.00 | 15.95 | 1,337,973 | +0.95(+6.33%) |
Feb 24, 2021 | 14.98 | 15.50 | 14.65 | 15.00 | 613,541 | +0.12(+0.81%) |
Feb 23, 2021 | 14.00 | 15.02 | 11.45 | 14.88 | 1,775,278 | -0.37(-2.43%) |
Feb 22, 2021 | 14.88 | 16.52 | 14.61 | 15.25 | 1,223,588 | +0.20(+1.33%) |
Feb 19, 2021 | 14.75 | 15.47 | 14.50 | 15.05 | 1,000,600 | +0.47(+3.22%) |
Feb 18, 2021 | 14.90 | 15.37 | 14.30 | 14.58 | 726,036 | -0.86(-5.57%) |
Feb 17, 2021 | 15.00 | 16.10 | 13.50 | 15.44 | 1,042,523 | +0.64(+4.32%) |
Feb 16, 2021 | 15.03 | 16.57 | 14.00 | 14.80 | 1,794,679 | +0.92(+6.66%) |
Feb 12, 2021 | 14.11 | 14.26 | 13.30 | 13.88 | 981,500 | +0.57(+4.29%) |
Feb 11, 2021 | 14.93 | 14.93 | 12.99 | 13.31 | 844,655 | +0.19(+1.41%) |
Feb 10, 2021 | 15.01 | 15.01 | 10.51 | 13.12 | 2,429,936 | -2.17(-14.19%) |
Feb 09, 2021 | 16.00 | 16.00 | 13.38 | 15.29 | 2,253,906 | -0.31(-1.99%) |
Feb 08, 2021 | 15.61 | 16.52 | 14.82 | 15.60 | 2,455,653 | +2.40(+18.18%) |
Feb 05, 2021 | 12.00 | 13.48 | 11.50 | 13.20 | 2,174,200 | +1.90(+16.81%) |
Feb 04, 2021 | 11.50 | 11.97 | 10.25 | 11.30 | 2,209,778 | +0.51(+4.73%) |
Feb 03, 2021 | 9.400 | 11.52 | 9.150 | 10.79 | 3,050,573 | +1.90(+21.40%) |
Feb 02, 2021 | 8.250 | 9.090 | 8.250 | 8.888 | 1,511,390 | +0.79(+9.73%) |