Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.80 | 18.80 | 17.01 | 18.04 | 63,200 | -0.87(-4.60%) |
Apr 29, 2021 | 17.14 | 19.00 | 17.14 | 18.91 | 116,151 | +2.03(+12.03%) |
Apr 28, 2021 | 16.29 | 16.98 | 16.01 | 16.88 | 20,654 | +0.48(+2.93%) |
Apr 27, 2021 | 15.95 | 16.64 | 15.50 | 16.40 | 68,833 | +0.47(+2.95%) |
Apr 26, 2021 | 14.86 | 16.26 | 14.09 | 15.93 | 67,666 | +1.66(+11.63%) |
Apr 23, 2021 | 13.63 | 14.30 | 12.90 | 14.27 | 50,200 | +0.82(+6.10%) |
Apr 22, 2021 | 12.39 | 13.68 | 12.04 | 13.45 | 76,674 | +1.06(+8.56%) |
Apr 21, 2021 | 11.22 | 12.66 | 11.22 | 12.39 | 93,836 | +1.56(+14.40%) |
Apr 20, 2021 | 9.350 | 11.60 | 9.350 | 10.83 | 109,701 | +1.48(+15.83%) |
Apr 19, 2021 | 9.820 | 9.990 | 9.150 | 9.350 | 24,233 | -0.74(-7.33%) |
Apr 16, 2021 | 10.27 | 10.45 | 9.810 | 10.09 | 27,900 | -0.22(-2.13%) |
Apr 15, 2021 | 11.00 | 11.25 | 10.00 | 10.31 | 37,156 | -0.70(-6.36%) |
Apr 14, 2021 | 11.35 | 11.72 | 10.86 | 11.01 | 22,690 | -0.34(-3.00%) |
Apr 13, 2021 | 11.51 | 12.38 | 11.05 | 11.35 | 22,043 | -0.45(-3.81%) |
Apr 12, 2021 | 12.31 | 12.45 | 11.48 | 11.80 | 45,975 | -0.81(-6.42%) |
Apr 09, 2021 | 13.47 | 14.00 | 12.47 | 12.61 | 37,700 | -0.76(-5.68%) |
Apr 08, 2021 | 13.64 | 13.95 | 13.03 | 13.37 | 14,339 | -0.63(-4.50%) |
Apr 07, 2021 | 14.10 | 14.10 | 13.80 | 14.00 | 18,514 | -0.25(-1.75%) |
Apr 06, 2021 | 13.85 | 14.25 | 13.79 | 14.25 | 12,387 | +0.11(+0.78%) |
Apr 05, 2021 | 13.93 | 14.22 | 13.68 | 14.14 | 27,756 | +0.53(+3.89%) |
Apr 01, 2021 | 13.22 | 13.66 | 13.02 | 13.61 | 15,600 | +0.34(+2.56%) |
Mar 31, 2021 | 13.50 | 13.85 | 13.20 | 13.27 | 31,129 | -0.20(-1.48%) |
Mar 30, 2021 | 14.61 | 14.70 | 13.44 | 13.47 | 91,682 | -1.31(-8.86%) |
Mar 29, 2021 | 21.61 | 21.61 | 14.64 | 14.78 | 489,689 | -6.99(-32.11%) |
Mar 26, 2021 | 21.91 | 22.90 | 20.50 | 21.77 | 104,400 | -0.21(-0.96%) |
Mar 25, 2021 | 20.29 | 23.92 | 20.29 | 21.98 | 463,279 | +1.69(+8.33%) |
Mar 24, 2021 | 19.41 | 20.48 | 19.10 | 20.29 | 78,077 | +0.29(+1.45%) |
Mar 23, 2021 | 18.43 | 20.00 | 18.05 | 20.00 | 260,978 | +1.98(+10.99%) |
Mar 22, 2021 | 13.35 | 20.50 | 13.00 | 18.02 | 1,048,478 | +5.02(+38.62%) |
Mar 19, 2021 | 14.10 | 14.10 | 13.00 | 13.00 | 5,400 | -0.96(-6.88%) |
Mar 18, 2021 | 13.70 | 14.60 | 13.21 | 13.96 | 23,599 | +0.36(+2.65%) |
Mar 17, 2021 | 14.67 | 14.67 | 11.29 | 13.60 | 71,053 | -2.40(-15.00%) |
Mar 16, 2021 | 15.97 | 16.49 | 15.50 | 16.00 | 9,737 | +0.08(+0.50%) |
Mar 15, 2021 | 15.52 | 16.46 | 15.47 | 15.92 | 8,870 | +0.50(+3.24%) |
Mar 12, 2021 | 16.00 | 16.00 | 15.20 | 15.42 | 2,500 | +0.20(+1.31%) |
Mar 11, 2021 | 15.18 | 15.70 | 15.18 | 15.22 | 2,290 | +0.07(+0.46%) |
Mar 10, 2021 | 14.99 | 15.26 | 14.80 | 15.15 | 12,739 | +0.60(+4.12%) |
Mar 09, 2021 | 14.50 | 15.22 | 14.33 | 14.55 | 10,273 | +0.04(+0.28%) |
Mar 08, 2021 | 14.75 | 14.94 | 14.32 | 14.51 | 6,538 | -0.09(-0.62%) |
Mar 05, 2021 | 15.38 | 15.38 | 14.60 | 14.60 | 3,800 | -0.51(-3.38%) |
Mar 04, 2021 | 15.00 | 15.62 | 14.63 | 15.11 | 9,534 | -0.88(-5.50%) |
Mar 03, 2021 | 15.71 | 15.99 | 15.71 | 15.99 | 3,000 | +0.24(+1.52%) |
Mar 02, 2021 | 16.24 | 16.24 | 15.75 | 15.75 | 3,865 | -0.55(-3.37%) |
Mar 01, 2021 | 16.21 | 16.77 | 16.21 | 16.30 | 4,067 | +0.15(+0.93%) |
Feb 26, 2021 | 16.50 | 16.50 | 16.01 | 16.15 | 3,500 | -0.31(-1.88%) |
Feb 25, 2021 | 17.76 | 17.76 | 16.46 | 16.46 | 3,434 | -0.14(-0.84%) |
Feb 24, 2021 | 16.56 | 16.99 | 16.56 | 16.60 | 3,111 | +0.02(+0.12%) |
Feb 23, 2021 | 17.27 | 17.30 | 16.12 | 16.58 | 9,818 | -1.42(-7.89%) |
Feb 22, 2021 | 17.60 | 18.00 | 17.35 | 18.00 | 8,217 | +0.75(+4.35%) |
Feb 19, 2021 | 17.36 | 17.66 | 16.85 | 17.25 | 13,300 | -0.50(-2.82%) |
Feb 18, 2021 | 17.71 | 18.11 | 17.50 | 17.75 | 8,132 | -0.46(-2.53%) |
Feb 17, 2021 | 17.70 | 18.70 | 17.60 | 18.21 | 7,125 | +0.51(+2.88%) |
Feb 16, 2021 | 18.25 | 18.42 | 17.61 | 17.70 | 10,667 | -1.08(-5.75%) |
Feb 12, 2021 | 18.96 | 19.60 | 17.87 | 18.78 | 7,500 | -0.26(-1.37%) |
Feb 11, 2021 | 18.94 | 19.55 | 18.94 | 19.04 | 2,485 | +0.10(+0.53%) |
Feb 10, 2021 | 18.79 | 19.05 | 18.56 | 18.94 | 1,636 | +0.15(+0.80%) |
Feb 09, 2021 | 18.90 | 19.40 | 18.79 | 18.79 | 5,607 | +0.16(+0.86%) |
Feb 08, 2021 | 17.50 | 18.97 | 17.50 | 18.63 | 24,907 | +1.13(+6.46%) |
Feb 05, 2021 | 22.50 | 22.50 | 16.23 | 17.50 | 126,900 | -5.00(-22.22%) |
Feb 04, 2021 | 17.98 | 22.81 | 17.98 | 22.50 | 67,010 | +4.67(+26.22%) |
Feb 03, 2021 | 17.61 | 17.89 | 17.61 | 17.83 | 1,800 | +0.01(+0.04%) |
Feb 02, 2021 | 17.70 | 18.00 | 17.51 | 17.82 | 4,069 | +0.52(+3.01%) |