Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.88 | 13.05 | 12.06 | 12.46 | 236,600 | -0.41(-3.19%) |
Apr 29, 2021 | 13.10 | 13.10 | 12.24 | 12.87 | 433,530 | -0.01(-0.08%) |
Apr 28, 2021 | 12.72 | 13.14 | 12.32 | 12.88 | 434,192 | -0.01(-0.08%) |
Apr 27, 2021 | 12.36 | 13.39 | 12.17 | 12.89 | 447,078 | +0.53(+4.29%) |
Apr 26, 2021 | 12.53 | 12.80 | 11.66 | 12.36 | 234,326 | +0.08(+0.65%) |
Apr 23, 2021 | 12.05 | 12.45 | 11.50 | 12.28 | 392,900 | +0.68(+5.86%) |
Apr 22, 2021 | 10.81 | 12.69 | 10.80 | 11.60 | 711,420 | +0.77(+7.11%) |
Apr 21, 2021 | 9.820 | 11.05 | 9.820 | 10.83 | 310,028 | +0.76(+7.55%) |
Apr 20, 2021 | 10.46 | 10.69 | 9.600 | 10.07 | 427,997 | -0.29(-2.80%) |
Apr 19, 2021 | 11.91 | 11.94 | 10.18 | 10.36 | 1,032,172 | -1.87(-15.29%) |
Apr 16, 2021 | 12.25 | 12.63 | 11.25 | 12.23 | 1,148,700 | +1.14(+10.28%) |
Apr 15, 2021 | 11.31 | 11.94 | 10.90 | 11.09 | 663,846 | +0.10(+0.91%) |
Apr 14, 2021 | 11.04 | 11.53 | 10.81 | 10.99 | 357,042 | -0.06(-0.54%) |
Apr 13, 2021 | 11.11 | 11.58 | 10.70 | 11.05 | 416,536 | +0.06(+0.55%) |
Apr 12, 2021 | 10.93 | 11.40 | 10.70 | 10.99 | 343,073 | -0.19(-1.70%) |
Apr 09, 2021 | 11.46 | 11.57 | 10.75 | 11.18 | 617,800 | -0.28(-2.44%) |
Apr 08, 2021 | 11.81 | 12.00 | 11.32 | 11.46 | 583,843 | -0.37(-3.13%) |
Apr 07, 2021 | 12.69 | 12.80 | 11.69 | 11.83 | 664,523 | -0.96(-7.51%) |
Apr 06, 2021 | 12.85 | 13.11 | 12.55 | 12.79 | 603,719 | -0.02(-0.16%) |
Apr 05, 2021 | 14.19 | 14.67 | 12.75 | 12.81 | 1,003,889 | -1.26(-8.96%) |
Apr 01, 2021 | 14.35 | 14.85 | 13.72 | 14.07 | 402,100 | +0.27(+1.96%) |
Mar 31, 2021 | 13.47 | 14.18 | 13.30 | 13.80 | 716,591 | +0.73(+5.59%) |
Mar 30, 2021 | 12.83 | 13.31 | 12.62 | 13.07 | 777,124 | +0.12(+0.93%) |
Mar 29, 2021 | 13.71 | 14.20 | 12.71 | 12.95 | 811,045 | -0.89(-6.43%) |
Mar 26, 2021 | 14.08 | 14.67 | 13.35 | 13.84 | 524,500 | -0.06(-0.43%) |
Mar 25, 2021 | 13.59 | 14.20 | 13.02 | 13.90 | 1,191,582 | -0.45(-3.14%) |
Mar 24, 2021 | 15.33 | 15.67 | 14.10 | 14.35 | 999,648 | -0.90(-5.90%) |
Mar 23, 2021 | 15.31 | 15.99 | 15.01 | 15.25 | 562,247 | -0.80(-4.98%) |
Mar 22, 2021 | 16.66 | 16.98 | 15.12 | 16.05 | 838,885 | -0.16(-0.99%) |
Mar 19, 2021 | 17.00 | 17.35 | 15.75 | 16.21 | 814,100 | -0.13(-0.80%) |
Mar 18, 2021 | 18.60 | 19.74 | 16.15 | 16.34 | 1,253,181 | -1.72(-9.52%) |
Mar 17, 2021 | 17.20 | 18.38 | 16.82 | 18.06 | 693,773 | +0.12(+0.67%) |
Mar 16, 2021 | 18.78 | 19.22 | 17.50 | 17.94 | 1,067,375 | -1.17(-6.12%) |
Mar 15, 2021 | 17.86 | 19.44 | 17.06 | 19.11 | 1,269,293 | +1.91(+11.10%) |
Mar 12, 2021 | 16.80 | 18.11 | 16.67 | 17.20 | 605,900 | -0.27(-1.55%) |
Mar 11, 2021 | 16.79 | 17.48 | 16.30 | 17.47 | 769,991 | +1.44(+8.98%) |
Mar 10, 2021 | 17.67 | 17.99 | 15.70 | 16.03 | 496,192 | -0.78(-4.64%) |
Mar 09, 2021 | 15.28 | 17.08 | 14.94 | 16.81 | 948,500 | +2.48(+17.31%) |
Mar 08, 2021 | 14.85 | 15.38 | 13.66 | 14.33 | 967,356 | -0.94(-6.16%) |
Mar 05, 2021 | 16.34 | 16.41 | 13.00 | 15.27 | 1,250,800 | -0.87(-5.39%) |
Mar 04, 2021 | 16.98 | 17.75 | 15.35 | 16.14 | 901,150 | -1.30(-7.45%) |
Mar 03, 2021 | 18.14 | 18.68 | 17.34 | 17.44 | 616,332 | -0.41(-2.30%) |
Mar 02, 2021 | 19.63 | 20.00 | 17.80 | 17.85 | 764,976 | -2.15(-10.75%) |
Mar 01, 2021 | 20.36 | 21.36 | 19.36 | 20.00 | 1,516,340 | +0.46(+2.35%) |
Feb 26, 2021 | 20.34 | 23.23 | 19.05 | 19.54 | 2,017,900 | -0.81(-3.98%) |
Feb 25, 2021 | 20.08 | 23.86 | 20.00 | 20.35 | 1,999,874 | +0.05(+0.25%) |
Feb 24, 2021 | 18.85 | 20.93 | 18.63 | 20.30 | 678,109 | +1.60(+8.56%) |
Feb 23, 2021 | 17.88 | 19.14 | 15.23 | 18.70 | 1,364,995 | -1.28(-6.41%) |
Feb 22, 2021 | 19.82 | 22.68 | 19.19 | 19.98 | 1,990,165 | -0.26(-1.28%) |
Feb 19, 2021 | 22.95 | 22.95 | 20.20 | 20.24 | 1,097,200 | -1.66(-7.58%) |
Feb 18, 2021 | 21.98 | 24.07 | 21.23 | 21.90 | 1,128,567 | -1.33(-5.73%) |
Feb 17, 2021 | 26.46 | 26.79 | 23.00 | 23.23 | 1,727,147 | -4.10(-15.00%) |
Feb 16, 2021 | 24.92 | 30.99 | 24.46 | 27.33 | 5,049,247 | +4.26(+18.47%) |
Feb 12, 2021 | 24.61 | 25.19 | 22.50 | 23.07 | 3,703,700 | -0.49(-2.08%) |
Feb 11, 2021 | 31.80 | 45.88 | 20.50 | 23.56 | 12,375,387 | -2.51(-9.63%) |
Feb 10, 2021 | 20.60 | 27.90 | 19.50 | 26.07 | 6,104,567 | +7.87(+43.24%) |
Feb 09, 2021 | 14.79 | 18.98 | 14.40 | 18.20 | 2,051,244 | +4.27(+30.65%) |
Feb 08, 2021 | 13.38 | 15.18 | 12.50 | 13.93 | 1,404,993 | +1.23(+9.69%) |
Feb 05, 2021 | 12.70 | 12.98 | 11.76 | 12.70 | 658,300 | +1.42(+12.59%) |
Feb 04, 2021 | 11.82 | 12.18 | 11.22 | 11.28 | 220,307 | -0.54(-4.57%) |
Feb 03, 2021 | 11.77 | 12.01 | 11.70 | 11.82 | 167,215 | +0.01(+0.08%) |
Feb 02, 2021 | 12.00 | 12.85 | 11.64 | 11.81 | 584,613 | -0.21(-1.75%) |