Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.98 | 15.94 | 13.87 | 15.25 | 74,012,304 | -2.75(-15.28%) |
Apr 29, 2021 | 20.32 | 20.60 | 17.53 | 18.00 | 73,401,000 | -2.99(-14.24%) |
Apr 28, 2021 | 22.23 | 25.75 | 20.71 | 20.99 | 179,093,600 | +0.83(+4.12%) |
Apr 27, 2021 | 27.63 | 28.00 | 19.19 | 20.16 | 158,277,200 | -6.28(-23.75%) |
Apr 26, 2021 | 19.99 | 27.80 | 19.75 | 26.44 | 212,850,848 | +8.47(+47.13%) |
Apr 23, 2021 | 13.94 | 19.14 | 13.53 | 17.97 | 117,972,304 | +4.83(+36.76%) |
Apr 22, 2021 | 14.05 | 14.93 | 12.81 | 13.14 | 38,683,320 | +0.65(+5.20%) |
Apr 21, 2021 | 10.33 | 12.66 | 10.12 | 12.49 | 23,491,412 | +2.10(+20.21%) |
Apr 20, 2021 | 10.94 | 12.12 | 10.08 | 10.39 | 16,794,872 | -0.11(-1.05%) |
Apr 19, 2021 | 10.80 | 11.15 | 10.32 | 10.50 | 6,153,701 | -0.53(-4.81%) |
Apr 16, 2021 | 10.95 | 11.64 | 10.56 | 11.03 | 7,619,400 | -0.32(-2.82%) |
Apr 15, 2021 | 12.41 | 12.48 | 10.40 | 11.35 | 18,715,552 | -0.99(-8.02%) |
Apr 14, 2021 | 13.26 | 14.79 | 12.25 | 12.34 | 16,535,167 | -0.57(-4.42%) |
Apr 13, 2021 | 13.19 | 13.38 | 12.55 | 12.91 | 7,030,475 | -0.01(-0.08%) |
Apr 12, 2021 | 14.09 | 14.32 | 12.79 | 12.92 | 8,487,617 | -1.30(-9.14%) |
Apr 09, 2021 | 13.87 | 14.48 | 13.60 | 14.22 | 6,310,600 | +0.07(+0.49%) |
Apr 08, 2021 | 14.79 | 14.84 | 13.95 | 14.15 | 6,421,815 | -0.45(-3.08%) |
Apr 07, 2021 | 14.92 | 16.20 | 14.45 | 14.60 | 9,506,944 | -0.72(-4.70%) |
Apr 06, 2021 | 15.50 | 15.74 | 14.37 | 15.32 | 7,427,751 | -0.37(-2.36%) |
Apr 05, 2021 | 16.06 | 16.32 | 15.15 | 15.69 | 8,981,739 | +0.15(+0.97%) |
Apr 01, 2021 | 17.16 | 17.39 | 15.20 | 15.54 | 26,087,100 | -3.01(-16.23%) |
Mar 31, 2021 | 12.96 | 19.37 | 12.78 | 18.55 | 56,502,992 | +6.24(+50.69%) |
Mar 30, 2021 | 11.90 | 12.62 | 11.33 | 12.31 | 8,766,648 | +0.18(+1.48%) |
Mar 29, 2021 | 13.15 | 13.73 | 12.03 | 12.13 | 7,253,933 | -1.32(-9.81%) |
Mar 26, 2021 | 13.77 | 14.00 | 12.60 | 13.45 | 6,983,800 | -0.56(-4.00%) |
Mar 25, 2021 | 12.96 | 14.18 | 12.56 | 14.01 | 11,942,811 | +0.81(+6.14%) |
Mar 24, 2021 | 16.26 | 16.29 | 13.12 | 13.20 | 12,613,487 | -2.62(-16.56%) |
Mar 23, 2021 | 17.87 | 18.96 | 15.55 | 15.82 | 10,809,379 | -2.15(-11.96%) |
Mar 22, 2021 | 17.87 | 19.28 | 16.67 | 17.97 | 11,616,309 | +0.62(+3.57%) |
Mar 19, 2021 | 15.80 | 17.74 | 15.56 | 17.35 | 7,904,600 | +1.41(+8.85%) |
Mar 18, 2021 | 16.90 | 17.65 | 15.77 | 15.94 | 6,106,831 | -1.50(-8.60%) |
Mar 17, 2021 | 15.68 | 17.75 | 15.30 | 17.44 | 6,938,621 | +0.61(+3.62%) |
Mar 16, 2021 | 17.70 | 18.15 | 16.37 | 16.83 | 8,016,977 | -1.00(-5.61%) |
Mar 15, 2021 | 18.58 | 18.65 | 17.26 | 17.83 | 9,642,757 | +0.36(+2.09%) |
Mar 12, 2021 | 15.20 | 18.22 | 14.71 | 17.46 | 20,684,300 | +2.63(+17.77%) |
Mar 11, 2021 | 14.77 | 15.73 | 13.96 | 14.83 | 9,573,751 | +0.48(+3.34%) |
Mar 10, 2021 | 15.11 | 15.62 | 13.69 | 14.35 | 10,191,554 | +0.27(+1.92%) |
Mar 09, 2021 | 12.10 | 14.62 | 12.10 | 14.08 | 11,773,467 | +2.31(+19.63%) |
Mar 08, 2021 | 12.76 | 13.26 | 11.51 | 11.77 | 8,965,758 | -1.05(-8.19%) |
Mar 05, 2021 | 13.58 | 13.75 | 10.12 | 12.82 | 18,999,700 | -0.43(-3.25%) |
Mar 04, 2021 | 14.51 | 15.58 | 12.20 | 13.25 | 14,307,574 | -2.11(-13.74%) |
Mar 03, 2021 | 17.08 | 17.29 | 15.09 | 15.36 | 7,072,340 | -1.59(-9.38%) |
Mar 02, 2021 | 19.15 | 19.25 | 16.65 | 16.95 | 12,389,107 | -0.64(-3.64%) |
Mar 01, 2021 | 16.20 | 17.94 | 16.00 | 17.59 | 8,505,444 | +2.72(+18.29%) |
Feb 26, 2021 | 15.21 | 16.17 | 14.19 | 14.87 | 9,346,700 | -1.31(-8.10%) |
Feb 25, 2021 | 17.17 | 18.24 | 15.80 | 16.18 | 7,938,592 | -1.78(-9.91%) |
Feb 24, 2021 | 17.23 | 18.97 | 16.45 | 17.96 | 9,217,161 | +1.77(+10.93%) |
Feb 23, 2021 | 17.11 | 17.15 | 13.91 | 16.19 | 15,132,452 | -1.88(-10.40%) |
Feb 22, 2021 | 20.04 | 21.36 | 17.75 | 18.07 | 10,006,738 | -2.43(-11.85%) |
Feb 19, 2021 | 19.51 | 20.90 | 18.30 | 20.50 | 12,016,200 | +2.46(+13.64%) |
Feb 18, 2021 | 19.16 | 20.96 | 17.50 | 18.04 | 11,004,785 | -1.71(-8.66%) |
Feb 17, 2021 | 22.35 | 22.38 | 19.00 | 19.75 | 16,041,442 | -3.97(-16.74%) |
Feb 16, 2021 | 19.95 | 24.18 | 19.55 | 23.72 | 26,028,814 | +5.39(+29.41%) |
Feb 12, 2021 | 17.52 | 19.38 | 16.85 | 18.33 | 14,541,600 | +0.02(+0.11%) |
Feb 11, 2021 | 19.68 | 21.75 | 17.00 | 18.31 | 43,501,352 | +4.31(+30.79%) |
Feb 10, 2021 | 15.31 | 15.65 | 13.08 | 14.00 | 16,453,712 | -0.90(-6.04%) |
Feb 09, 2021 | 14.06 | 16.19 | 14.06 | 14.90 | 16,102,501 | +0.18(+1.22%) |
Feb 08, 2021 | 12.54 | 15.53 | 12.18 | 14.72 | 29,201,112 | +3.18(+27.56%) |
Feb 05, 2021 | 10.50 | 12.40 | 9.830 | 11.54 | 26,994,100 | +1.21(+11.71%) |
Feb 04, 2021 | 9.150 | 10.88 | 8.820 | 10.33 | 24,588,514 | +1.07(+11.56%) |
Feb 03, 2021 | 8.050 | 9.840 | 8.000 | 9.260 | 33,595,128 | +1.63(+21.36%) |
Feb 02, 2021 | 7.440 | 8.130 | 7.100 | 7.630 | 13,251,537 | +0.26(+3.53%) |