Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.46 | 12.87 | 10.93 | 11.11 | 1,902,000 | -1.88(-14.47%) |
Apr 29, 2021 | 11.65 | 14.74 | 11.40 | 12.99 | 13,140,059 | +1.51(+13.15%) |
Apr 28, 2021 | 11.21 | 11.94 | 10.72 | 11.48 | 982,578 | +0.43(+3.89%) |
Apr 27, 2021 | 11.73 | 12.23 | 11.00 | 11.05 | 1,262,374 | -0.71(-6.04%) |
Apr 26, 2021 | 11.01 | 12.27 | 10.62 | 11.76 | 3,742,357 | -0.07(-0.59%) |
Apr 23, 2021 | 9.500 | 12.97 | 9.250 | 11.83 | 10,038,200 | +2.63(+28.59%) |
Apr 22, 2021 | 9.110 | 10.52 | 8.920 | 9.200 | 2,652,653 | +0.07(+0.77%) |
Apr 21, 2021 | 8.420 | 9.220 | 8.340 | 9.130 | 647,308 | +0.45(+5.18%) |
Apr 20, 2021 | 8.210 | 9.840 | 8.200 | 8.680 | 2,267,491 | +0.53(+6.50%) |
Apr 19, 2021 | 8.930 | 9.120 | 8.050 | 8.150 | 677,421 | -1.00(-10.93%) |
Apr 16, 2021 | 9.500 | 9.750 | 8.680 | 9.150 | 1,362,100 | +0.13(+1.44%) |
Apr 15, 2021 | 9.800 | 10.00 | 8.620 | 9.020 | 1,511,476 | -0.79(-8.05%) |
Apr 14, 2021 | 9.860 | 10.35 | 9.370 | 9.810 | 1,463,808 | -0.14(-1.41%) |
Apr 13, 2021 | 9.750 | 10.49 | 9.690 | 9.950 | 776,082 | +0.01(+0.10%) |
Apr 12, 2021 | 10.47 | 10.55 | 9.710 | 9.940 | 1,265,287 | -0.91(-8.39%) |
Apr 09, 2021 | 12.38 | 12.38 | 10.57 | 10.85 | 1,953,400 | -1.75(-13.89%) |
Apr 08, 2021 | 13.95 | 14.20 | 12.15 | 12.60 | 2,863,937 | -0.83(-6.18%) |
Apr 07, 2021 | 12.38 | 13.95 | 12.05 | 13.43 | 2,436,707 | +0.74(+5.83%) |
Apr 06, 2021 | 11.70 | 13.25 | 11.68 | 12.69 | 1,965,564 | +0.74(+6.19%) |
Apr 05, 2021 | 13.13 | 13.51 | 11.55 | 11.95 | 2,149,638 | -1.45(-10.82%) |
Apr 01, 2021 | 13.01 | 14.50 | 12.10 | 13.40 | 3,879,100 | +0.69(+5.43%) |
Mar 31, 2021 | 12.40 | 13.80 | 12.16 | 12.71 | 1,967,001 | +0.19(+1.52%) |
Mar 30, 2021 | 13.50 | 13.58 | 12.02 | 12.52 | 3,065,711 | -1.78(-12.45%) |
Mar 29, 2021 | 15.80 | 17.80 | 14.00 | 14.30 | 12,335,778 | +1.05(+7.92%) |
Mar 26, 2021 | 16.48 | 16.75 | 12.70 | 13.25 | 5,573,800 | -4.57(-25.65%) |
Mar 25, 2021 | 14.80 | 18.89 | 13.83 | 17.82 | 14,929,633 | -1.34(-6.99%) |
Mar 24, 2021 | 29.02 | 32.50 | 18.53 | 19.16 | 51,184,744 | -6.51(-25.36%) |
Mar 23, 2021 | 10.70 | 18.33 | 10.10 | 25.67 | 173,186,480 | +20.22(+371.01%) |
Mar 22, 2021 | 5.750 | 5.750 | 5.300 | 5.450 | 134,737 | -0.24(-4.22%) |
Mar 19, 2021 | 5.010 | 5.690 | 5.000 | 5.690 | 264,200 | +0.60(+11.79%) |
Mar 18, 2021 | 5.230 | 5.500 | 5.040 | 5.090 | 183,377 | -0.13(-2.49%) |
Mar 17, 2021 | 4.950 | 5.400 | 4.810 | 5.220 | 53,005 | +0.26(+5.24%) |
Mar 16, 2021 | 5.180 | 5.707 | 4.910 | 4.960 | 189,640 | -0.16(-3.13%) |
Mar 15, 2021 | 4.500 | 5.190 | 4.500 | 5.120 | 119,061 | +0.61(+13.53%) |
Mar 12, 2021 | 4.720 | 4.800 | 4.500 | 4.510 | 24,800 | -0.25(-5.25%) |
Mar 11, 2021 | 4.400 | 4.900 | 4.400 | 4.760 | 127,623 | +0.30(+6.73%) |
Mar 10, 2021 | 4.510 | 4.760 | 4.370 | 4.460 | 38,061 | -0.08(-1.76%) |
Mar 09, 2021 | 4.600 | 4.660 | 4.280 | 4.540 | 66,819 | -0.09(-1.94%) |
Mar 08, 2021 | 4.080 | 4.640 | 3.910 | 4.630 | 80,941 | +0.55(+13.48%) |
Mar 05, 2021 | 4.070 | 4.140 | 3.800 | 4.080 | 84,800 | +0.01(+0.25%) |
Mar 04, 2021 | 4.520 | 4.580 | 4.030 | 4.070 | 134,935 | -0.54(-11.71%) |
Mar 03, 2021 | 4.660 | 4.770 | 4.520 | 4.610 | 67,069 | -0.06(-1.28%) |
Mar 02, 2021 | 5.030 | 5.030 | 4.670 | 4.670 | 46,915 | -0.25(-5.08%) |
Mar 01, 2021 | 4.700 | 4.980 | 4.700 | 4.920 | 80,583 | +0.26(+5.58%) |
Feb 26, 2021 | 4.830 | 4.980 | 4.550 | 4.660 | 74,800 | -0.19(-3.92%) |
Feb 25, 2021 | 5.050 | 5.150 | 4.820 | 4.850 | 86,654 | -0.24(-4.72%) |
Feb 24, 2021 | 5.110 | 5.400 | 5.090 | 5.090 | 64,395 | +0.07(+1.39%) |
Feb 23, 2021 | 5.300 | 5.580 | 4.930 | 5.020 | 221,286 | -0.70(-12.24%) |
Feb 22, 2021 | 5.550 | 5.890 | 5.500 | 5.720 | 139,303 | -0.03(-0.52%) |
Feb 19, 2021 | 5.600 | 5.960 | 5.400 | 5.750 | 369,500 | +0.15(+2.68%) |
Feb 18, 2021 | 5.100 | 5.690 | 5.100 | 5.600 | 548,651 | +0.44(+8.53%) |
Feb 17, 2021 | 4.850 | 5.260 | 4.750 | 5.160 | 583,849 | +0.34(+7.05%) |
Feb 16, 2021 | 4.980 | 5.180 | 4.680 | 4.820 | 693,968 | -0.38(-7.31%) |
Feb 12, 2021 | 5.500 | 5.600 | 4.880 | 5.200 | 1,082,600 | -0.73(-12.31%) |
Feb 11, 2021 | 4.910 | 7.500 | 4.610 | 5.930 | 10,770,178 | +1.07(+22.02%) |
Feb 10, 2021 | 5.030 | 5.140 | 4.620 | 4.860 | 443,869 | -0.17(-3.38%) |
Feb 09, 2021 | 4.590 | 5.100 | 4.590 | 5.030 | 334,628 | +0.38(+8.17%) |
Feb 08, 2021 | 4.550 | 4.710 | 4.500 | 4.650 | 338,415 | +0.18(+4.03%) |
Feb 05, 2021 | 4.200 | 4.540 | 3.960 | 4.470 | 596,100 | +0.28(+6.68%) |
Feb 04, 2021 | 4.050 | 4.230 | 4.010 | 4.190 | 199,741 | +0.19(+4.75%) |
Feb 03, 2021 | 3.890 | 4.100 | 3.890 | 4.000 | 153,572 | +0.12(+3.09%) |
Feb 02, 2021 | 3.830 | 4.000 | 3.830 | 3.880 | 138,817 | +0.05(+1.31%) |