Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.620 | 10.13 | 9.460 | 9.630 | 941,000 | -0.01(-0.10%) |
Apr 29, 2021 | 10.32 | 10.45 | 9.350 | 9.640 | 1,627,154 | -0.59(-5.77%) |
Apr 28, 2021 | 10.12 | 10.38 | 9.870 | 10.23 | 1,248,885 | -0.25(-2.39%) |
Apr 27, 2021 | 10.57 | 10.60 | 10.00 | 10.48 | 1,935,523 | -0.07(-0.66%) |
Apr 26, 2021 | 10.25 | 10.68 | 9.730 | 10.55 | 1,719,605 | +0.44(+4.35%) |
Apr 23, 2021 | 9.400 | 10.30 | 9.245 | 10.11 | 1,687,500 | +0.78(+8.36%) |
Apr 22, 2021 | 9.840 | 10.50 | 9.130 | 9.330 | 2,698,532 | -0.04(-0.43%) |
Apr 21, 2021 | 8.530 | 9.460 | 8.310 | 9.370 | 1,670,581 | +0.78(+9.08%) |
Apr 20, 2021 | 8.630 | 9.170 | 8.400 | 8.590 | 1,548,322 | -0.15(-1.72%) |
Apr 19, 2021 | 9.300 | 9.300 | 8.530 | 8.740 | 1,935,035 | -0.47(-5.10%) |
Apr 16, 2021 | 9.050 | 9.520 | 8.690 | 9.210 | 1,647,500 | +0.10(+1.10%) |
Apr 15, 2021 | 10.14 | 10.16 | 8.850 | 9.110 | 2,457,980 | -0.86(-8.63%) |
Apr 14, 2021 | 10.04 | 10.56 | 9.860 | 9.970 | 1,399,288 | -0.07(-0.70%) |
Apr 13, 2021 | 9.990 | 10.16 | 9.460 | 10.04 | 1,653,253 | -0.01(-0.10%) |
Apr 12, 2021 | 10.28 | 10.35 | 9.820 | 10.05 | 1,485,599 | -0.30(-2.90%) |
Apr 09, 2021 | 10.60 | 10.75 | 10.28 | 10.35 | 1,211,200 | -0.50(-4.61%) |
Apr 08, 2021 | 10.76 | 11.00 | 10.41 | 10.85 | 1,682,867 | +0.17(+1.59%) |
Apr 07, 2021 | 11.22 | 11.32 | 10.55 | 10.68 | 1,715,850 | -0.67(-5.90%) |
Apr 06, 2021 | 10.79 | 12.24 | 10.74 | 11.35 | 2,977,745 | +0.56(+5.19%) |
Apr 05, 2021 | 11.45 | 11.52 | 10.67 | 10.79 | 1,740,001 | -0.64(-5.60%) |
Apr 01, 2021 | 12.50 | 12.60 | 11.30 | 11.43 | 3,356,900 | -0.90(-7.30%) |
Mar 31, 2021 | 12.67 | 13.02 | 11.50 | 12.33 | 5,285,244 | +0.49(+4.14%) |
Mar 30, 2021 | 9.910 | 11.96 | 9.850 | 11.84 | 6,828,883 | +2.04(+20.82%) |
Mar 29, 2021 | 10.65 | 10.74 | 9.680 | 9.800 | 2,324,544 | -0.96(-8.92%) |
Mar 26, 2021 | 11.40 | 11.98 | 10.11 | 10.76 | 3,065,500 | -0.37(-3.32%) |
Mar 25, 2021 | 9.880 | 11.23 | 9.800 | 11.13 | 2,831,276 | +0.46(+4.31%) |
Mar 24, 2021 | 12.01 | 12.10 | 10.38 | 10.67 | 2,895,291 | -1.00(-8.57%) |
Mar 23, 2021 | 12.90 | 12.94 | 11.32 | 11.67 | 2,777,273 | -1.35(-10.37%) |
Mar 22, 2021 | 13.50 | 14.36 | 12.91 | 13.02 | 2,604,480 | -0.08(-0.61%) |
Mar 19, 2021 | 12.77 | 13.35 | 12.26 | 13.10 | 3,573,200 | +0.52(+4.13%) |
Mar 18, 2021 | 12.94 | 13.75 | 12.50 | 12.58 | 2,492,782 | -0.73(-5.48%) |
Mar 17, 2021 | 13.00 | 13.69 | 12.42 | 13.31 | 4,101,968 | -0.46(-3.34%) |
Mar 16, 2021 | 15.39 | 15.41 | 13.16 | 13.77 | 3,207,639 | -1.52(-9.94%) |
Mar 15, 2021 | 16.50 | 16.84 | 14.95 | 15.29 | 2,856,899 | -0.76(-4.74%) |
Mar 12, 2021 | 15.00 | 16.45 | 14.50 | 16.05 | 3,343,000 | -0.38(-2.31%) |
Mar 11, 2021 | 14.50 | 16.46 | 14.05 | 16.43 | 4,735,816 | +2.64(+19.14%) |
Mar 10, 2021 | 16.90 | 17.56 | 12.99 | 13.79 | 7,518,109 | +0.16(+1.17%) |
Mar 09, 2021 | 11.19 | 14.40 | 11.10 | 13.63 | 7,246,927 | +3.63(+36.30%) |
Mar 08, 2021 | 10.09 | 11.31 | 9.550 | 10.00 | 2,981,282 | -0.84(-7.75%) |
Mar 05, 2021 | 11.79 | 11.93 | 8.560 | 10.84 | 3,974,300 | -0.94(-7.98%) |
Mar 04, 2021 | 12.82 | 13.65 | 10.96 | 11.78 | 2,825,872 | -1.62(-12.09%) |
Mar 03, 2021 | 14.65 | 14.97 | 13.23 | 13.40 | 1,644,951 | -1.20(-8.22%) |
Mar 02, 2021 | 16.08 | 16.17 | 14.46 | 14.60 | 1,239,225 | -1.38(-8.64%) |
Mar 01, 2021 | 15.61 | 16.34 | 15.31 | 15.98 | 1,569,822 | +1.04(+6.96%) |
Feb 26, 2021 | 14.85 | 15.77 | 14.02 | 14.94 | 2,235,600 | -0.29(-1.90%) |
Feb 25, 2021 | 15.80 | 16.73 | 15.03 | 15.23 | 2,495,960 | -0.89(-5.52%) |
Feb 24, 2021 | 14.76 | 16.27 | 14.14 | 16.12 | 3,216,986 | +1.78(+12.41%) |
Feb 23, 2021 | 13.77 | 14.76 | 12.54 | 14.34 | 4,381,612 | -1.53(-9.64%) |
Feb 22, 2021 | 17.84 | 18.30 | 15.79 | 15.87 | 2,307,441 | -1.96(-10.99%) |
Feb 19, 2021 | 17.20 | 18.79 | 16.96 | 17.83 | 3,052,900 | +1.43(+8.72%) |
Feb 18, 2021 | 17.51 | 18.62 | 16.20 | 16.40 | 4,156,144 | -2.51(-13.27%) |
Feb 17, 2021 | 20.21 | 20.35 | 18.26 | 18.91 | 4,038,316 | -2.07(-9.87%) |
Feb 16, 2021 | 22.83 | 23.08 | 20.62 | 20.98 | 3,334,335 | -2.35(-10.07%) |
Feb 12, 2021 | 23.18 | 23.81 | 22.49 | 23.33 | 1,727,300 | -0.24(-1.02%) |
Feb 11, 2021 | 24.56 | 24.78 | 22.31 | 23.57 | 2,377,344 | -0.83(-3.40%) |
Feb 10, 2021 | 24.70 | 26.38 | 22.88 | 24.40 | 4,217,493 | +0.25(+1.04%) |
Feb 09, 2021 | 22.80 | 24.78 | 22.20 | 24.15 | 3,261,760 | +1.27(+5.55%) |
Feb 08, 2021 | 23.50 | 23.81 | 22.73 | 22.88 | 2,871,971 | -0.83(-3.50%) |
Feb 05, 2021 | 23.20 | 23.93 | 22.04 | 23.71 | 2,841,700 | +0.12(+0.51%) |
Feb 04, 2021 | 25.24 | 25.40 | 23.12 | 23.59 | 2,975,305 | -0.92(-3.75%) |
Feb 03, 2021 | 23.50 | 25.20 | 23.00 | 24.51 | 3,348,175 | +0.88(+3.72%) |
Feb 02, 2021 | 24.30 | 25.22 | 22.77 | 23.63 | 4,628,736 | +0.44(+1.90%) |