Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.14 | 20.29 | 19.14 | 19.80 | 145,200 | +0.60(+3.13%) |
Apr 29, 2021 | 19.71 | 19.93 | 18.31 | 19.20 | 140,096 | -0.37(-1.89%) |
Apr 28, 2021 | 19.54 | 20.40 | 17.60 | 19.57 | 233,447 | -0.05(-0.25%) |
Apr 27, 2021 | 17.32 | 20.00 | 17.30 | 19.62 | 263,795 | +2.41(+14.00%) |
Apr 26, 2021 | 18.28 | 18.33 | 16.60 | 17.21 | 284,915 | -0.96(-5.28%) |
Apr 23, 2021 | 15.65 | 19.43 | 14.97 | 18.17 | 1,137,300 | +2.39(+15.15%) |
Apr 22, 2021 | 12.11 | 16.38 | 11.70 | 15.78 | 4,864,267 | +4.06(+34.64%) |
Apr 21, 2021 | 11.95 | 12.14 | 11.51 | 11.72 | 114,754 | -0.17(-1.43%) |
Apr 20, 2021 | 12.24 | 12.24 | 11.33 | 11.89 | 74,892 | +0.14(+1.19%) |
Apr 19, 2021 | 12.70 | 13.20 | 11.64 | 11.75 | 167,122 | -1.13(-8.77%) |
Apr 16, 2021 | 13.53 | 13.53 | 12.61 | 12.88 | 75,000 | -0.43(-3.23%) |
Apr 15, 2021 | 13.98 | 14.20 | 13.04 | 13.31 | 108,291 | -0.58(-4.18%) |
Apr 14, 2021 | 13.50 | 15.18 | 13.50 | 13.89 | 275,053 | +0.23(+1.68%) |
Apr 13, 2021 | 14.42 | 14.69 | 13.26 | 13.66 | 93,351 | -0.88(-6.05%) |
Apr 12, 2021 | 15.36 | 15.36 | 13.91 | 14.54 | 129,176 | -0.95(-6.13%) |
Apr 09, 2021 | 14.42 | 15.99 | 13.94 | 15.49 | 96,200 | +0.96(+6.61%) |
Apr 08, 2021 | 14.06 | 14.63 | 13.90 | 14.53 | 61,846 | +0.50(+3.56%) |
Apr 07, 2021 | 13.42 | 14.48 | 13.38 | 14.03 | 91,927 | +0.63(+4.70%) |
Apr 06, 2021 | 13.57 | 13.96 | 13.38 | 13.40 | 111,233 | -0.21(-1.54%) |
Apr 05, 2021 | 14.85 | 15.42 | 13.05 | 13.61 | 165,333 | -0.94(-6.46%) |
Apr 01, 2021 | 15.44 | 15.44 | 14.32 | 14.55 | 124,400 | -0.53(-3.51%) |
Mar 31, 2021 | 14.07 | 15.25 | 13.75 | 15.08 | 95,614 | +1.18(+8.49%) |
Mar 30, 2021 | 13.64 | 14.16 | 12.70 | 13.90 | 175,613 | +0.41(+3.04%) |
Mar 29, 2021 | 14.90 | 15.22 | 13.41 | 13.49 | 225,649 | -1.51(-10.07%) |
Mar 26, 2021 | 15.17 | 15.17 | 14.13 | 15.00 | 152,300 | -0.16(-1.06%) |
Mar 25, 2021 | 14.90 | 15.55 | 14.07 | 15.16 | 135,165 | +0.21(+1.44%) |
Mar 24, 2021 | 17.50 | 17.50 | 14.90 | 14.95 | 240,503 | -1.70(-10.19%) |
Mar 23, 2021 | 17.71 | 17.71 | 16.27 | 16.64 | 124,504 | -1.28(-7.14%) |
Mar 22, 2021 | 16.48 | 18.39 | 16.48 | 17.92 | 148,292 | +1.45(+8.80%) |
Mar 19, 2021 | 17.59 | 17.96 | 16.29 | 16.47 | 255,400 | -1.11(-6.31%) |
Mar 18, 2021 | 18.47 | 18.57 | 17.44 | 17.58 | 68,658 | -0.48(-2.66%) |
Mar 17, 2021 | 17.22 | 18.39 | 16.50 | 18.06 | 156,211 | +0.84(+4.88%) |
Mar 16, 2021 | 17.25 | 17.93 | 16.80 | 17.22 | 118,260 | -0.13(-0.75%) |
Mar 15, 2021 | 16.86 | 18.84 | 16.60 | 17.35 | 142,583 | +0.77(+4.64%) |
Mar 12, 2021 | 16.85 | 17.42 | 16.00 | 16.58 | 41,200 | -0.29(-1.72%) |
Mar 11, 2021 | 16.02 | 17.51 | 15.68 | 16.87 | 75,645 | +1.27(+8.14%) |
Mar 10, 2021 | 16.91 | 18.39 | 15.20 | 15.60 | 116,272 | -0.73(-4.47%) |
Mar 09, 2021 | 16.04 | 16.99 | 15.74 | 16.33 | 121,552 | +0.79(+5.08%) |
Mar 08, 2021 | 15.25 | 17.18 | 15.10 | 15.54 | 82,395 | +0.40(+2.64%) |
Mar 05, 2021 | 16.01 | 16.02 | 13.56 | 15.14 | 120,100 | -0.68(-4.30%) |
Mar 04, 2021 | 16.07 | 16.92 | 13.94 | 15.82 | 182,952 | -0.39(-2.41%) |
Mar 03, 2021 | 18.23 | 18.96 | 16.20 | 16.21 | 119,449 | -1.96(-10.79%) |
Mar 02, 2021 | 18.45 | 18.90 | 17.39 | 18.17 | 117,342 | -0.22(-1.20%) |
Mar 01, 2021 | 16.66 | 18.55 | 16.49 | 18.39 | 137,359 | +2.19(+13.52%) |
Feb 26, 2021 | 18.05 | 18.27 | 16.03 | 16.20 | 174,300 | -1.49(-8.42%) |
Feb 25, 2021 | 18.04 | 18.32 | 16.91 | 17.69 | 88,759 | -0.21(-1.17%) |
Feb 24, 2021 | 18.63 | 18.63 | 17.60 | 17.90 | 96,675 | -0.10(-0.56%) |
Feb 23, 2021 | 17.68 | 19.01 | 16.58 | 18.00 | 98,821 | -0.68(-3.64%) |
Feb 22, 2021 | 19.21 | 20.20 | 18.10 | 18.68 | 186,449 | -0.88(-4.50%) |
Feb 19, 2021 | 20.87 | 21.70 | 19.38 | 19.56 | 209,000 | -1.52(-7.21%) |
Feb 18, 2021 | 22.37 | 22.38 | 20.61 | 21.08 | 118,877 | -0.63(-2.90%) |
Feb 17, 2021 | 23.23 | 23.36 | 21.46 | 21.71 | 172,594 | -1.87(-7.93%) |
Feb 16, 2021 | 25.40 | 25.91 | 23.01 | 23.58 | 315,787 | -1.42(-5.68%) |
Feb 12, 2021 | 25.30 | 25.99 | 22.56 | 25.00 | 705,900 | +0.42(+1.71%) |
Feb 11, 2021 | 24.31 | 24.70 | 23.80 | 24.58 | 74,354 | +0.33(+1.36%) |
Feb 10, 2021 | 24.70 | 24.80 | 22.00 | 24.25 | 172,980 | -0.23(-0.94%) |
Feb 09, 2021 | 26.80 | 26.80 | 24.21 | 24.48 | 162,477 | -2.37(-8.83%) |
Feb 08, 2021 | 25.53 | 29.35 | 25.10 | 26.85 | 222,240 | +2.87(+11.97%) |
Feb 05, 2021 | 23.76 | 24.99 | 22.33 | 23.98 | 128,600 | +0.22(+0.93%) |
Feb 04, 2021 | 23.90 | 23.94 | 22.43 | 23.76 | 60,385 | -0.12(-0.50%) |
Feb 03, 2021 | 24.56 | 24.56 | 22.09 | 23.88 | 123,751 | -0.50(-2.05%) |
Feb 02, 2021 | 24.56 | 25.25 | 23.13 | 24.38 | 54,952 | -0.15(-0.61%) |