Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.05 | 25.48 | 23.93 | 25.02 | 488,000 | -0.03(-0.12%) |
Apr 29, 2021 | 23.97 | 25.27 | 23.57 | 25.05 | 347,346 | +1.09(+4.55%) |
Apr 28, 2021 | 24.00 | 24.33 | 23.16 | 23.96 | 355,968 | -0.13(-0.54%) |
Apr 27, 2021 | 24.43 | 26.00 | 23.88 | 24.09 | 638,706 | -0.41(-1.67%) |
Apr 26, 2021 | 25.10 | 25.11 | 23.93 | 24.50 | 614,496 | -0.16(-0.65%) |
Apr 23, 2021 | 27.97 | 28.19 | 24.57 | 24.66 | 864,700 | -3.30(-11.80%) |
Apr 22, 2021 | 26.85 | 29.94 | 26.77 | 27.96 | 685,235 | +1.09(+4.06%) |
Apr 21, 2021 | 25.49 | 27.16 | 24.64 | 26.87 | 740,084 | +1.73(+6.88%) |
Apr 20, 2021 | 24.99 | 25.79 | 23.82 | 25.14 | 525,748 | +0.38(+1.53%) |
Apr 19, 2021 | 24.62 | 24.95 | 23.23 | 24.76 | 496,604 | +0.46(+1.89%) |
Apr 16, 2021 | 23.76 | 24.73 | 23.07 | 24.30 | 409,500 | +0.25(+1.04%) |
Apr 15, 2021 | 23.63 | 24.50 | 23.31 | 24.05 | 573,898 | +0.22(+0.92%) |
Apr 14, 2021 | 22.54 | 24.54 | 21.70 | 23.83 | 742,405 | +1.22(+5.40%) |
Apr 13, 2021 | 21.90 | 24.41 | 20.65 | 22.61 | 1,083,960 | +0.35(+1.57%) |
Apr 12, 2021 | 23.48 | 24.08 | 21.94 | 22.26 | 683,959 | -1.62(-6.78%) |
Apr 09, 2021 | 24.11 | 24.75 | 23.66 | 23.88 | 386,200 | -0.25(-1.04%) |
Apr 08, 2021 | 24.00 | 25.21 | 23.45 | 24.13 | 449,436 | +0.27(+1.13%) |
Apr 07, 2021 | 24.17 | 24.49 | 23.36 | 23.86 | 591,377 | -0.65(-2.65%) |
Apr 06, 2021 | 25.28 | 25.55 | 24.04 | 24.51 | 572,245 | -0.77(-3.05%) |
Apr 05, 2021 | 24.99 | 26.12 | 24.64 | 25.28 | 776,645 | +0.28(+1.12%) |
Apr 01, 2021 | 28.10 | 28.18 | 24.48 | 25.00 | 778,400 | -1.50(-5.66%) |
Mar 31, 2021 | 25.35 | 28.30 | 25.35 | 26.50 | 1,071,458 | +1.19(+4.70%) |
Mar 30, 2021 | 24.42 | 25.32 | 23.57 | 25.31 | 861,836 | +0.90(+3.69%) |
Mar 29, 2021 | 25.36 | 26.28 | 24.10 | 24.41 | 992,312 | -0.21(-0.85%) |
Mar 26, 2021 | 30.50 | 31.20 | 23.41 | 24.62 | 1,851,500 | -7.16(-22.53%) |
Mar 25, 2021 | 24.21 | 32.97 | 24.20 | 31.78 | 3,512,204 | +6.71(+26.77%) |
Mar 24, 2021 | 24.50 | 29.10 | 24.11 | 25.07 | 2,853,044 | +1.37(+5.78%) |
Mar 23, 2021 | 23.93 | 24.55 | 23.22 | 23.70 | 1,144,522 | -0.85(-3.46%) |
Mar 22, 2021 | 25.72 | 26.18 | 24.45 | 24.55 | 1,031,225 | -0.76(-3.00%) |
Mar 19, 2021 | 24.36 | 26.30 | 24.00 | 25.31 | 2,473,700 | +1.05(+4.33%) |
Mar 18, 2021 | 24.43 | 25.83 | 23.01 | 24.26 | 3,796,136 | +0.07(+0.29%) |
Mar 17, 2021 | 29.49 | 29.63 | 23.01 | 24.19 | 9,804,898 | -7.82(-24.43%) |
Mar 16, 2021 | 28.67 | 37.98 | 27.53 | 32.01 | 9,097,981 | +1.72(+5.68%) |
Mar 15, 2021 | 17.91 | 38.71 | 17.86 | 30.29 | 38,067,328 | +13.86(+84.36%) |
Mar 12, 2021 | 16.16 | 17.20 | 15.90 | 16.43 | 847,000 | +0.54(+3.40%) |
Mar 11, 2021 | 16.44 | 16.62 | 15.31 | 15.89 | 999,363 | -0.45(-2.75%) |
Mar 10, 2021 | 14.66 | 16.62 | 14.59 | 16.34 | 910,934 | +1.33(+8.86%) |
Mar 09, 2021 | 12.22 | 15.88 | 12.07 | 15.01 | 1,684,484 | +2.94(+24.36%) |
Mar 08, 2021 | 11.81 | 12.27 | 10.80 | 12.07 | 708,242 | -0.49(-3.90%) |
Mar 05, 2021 | 10.28 | 15.18 | 10.09 | 12.56 | 2,993,900 | +2.16(+20.77%) |
Mar 04, 2021 | 9.250 | 10.49 | 8.920 | 10.40 | 658,917 | +1.08(+11.59%) |
Mar 03, 2021 | 9.800 | 10.08 | 9.240 | 9.320 | 393,523 | -0.50(-5.09%) |
Mar 02, 2021 | 9.640 | 9.880 | 9.320 | 9.820 | 398,350 | -0.06(-0.61%) |
Mar 01, 2021 | 10.35 | 10.53 | 9.490 | 9.880 | 876,189 | -0.50(-4.82%) |
Feb 26, 2021 | 8.350 | 10.88 | 8.250 | 10.38 | 5,112,200 | +2.36(+29.43%) |
Feb 25, 2021 | 11.15 | 11.73 | 6.750 | 8.020 | 3,847,090 | -3.16(-28.26%) |
Feb 24, 2021 | 11.25 | 11.70 | 10.91 | 11.18 | 318,614 | -0.16(-1.41%) |
Feb 23, 2021 | 11.33 | 11.88 | 11.06 | 11.34 | 400,074 | -1.00(-8.10%) |
Feb 22, 2021 | 12.54 | 13.10 | 12.27 | 12.34 | 316,540 | -0.30(-2.37%) |
Feb 19, 2021 | 12.24 | 12.81 | 12.04 | 12.64 | 380,600 | +0.77(+6.49%) |
Feb 18, 2021 | 12.25 | 12.58 | 11.64 | 11.87 | 323,211 | -0.39(-3.18%) |
Feb 17, 2021 | 12.62 | 12.72 | 11.34 | 12.26 | 580,700 | -0.36(-2.85%) |
Feb 16, 2021 | 13.10 | 13.42 | 12.41 | 12.62 | 645,998 | -0.34(-2.62%) |
Feb 12, 2021 | 13.26 | 13.97 | 12.90 | 12.96 | 224,600 | -0.47(-3.50%) |
Feb 11, 2021 | 14.34 | 15.10 | 13.36 | 13.43 | 461,419 | -0.96(-6.67%) |
Feb 10, 2021 | 14.74 | 14.92 | 13.80 | 14.39 | 223,981 | -0.30(-2.04%) |
Feb 09, 2021 | 14.85 | 14.99 | 14.12 | 14.69 | 202,639 | -0.24(-1.61%) |
Feb 08, 2021 | 14.00 | 15.05 | 13.77 | 14.93 | 493,399 | +1.12(+8.11%) |
Feb 05, 2021 | 12.37 | 13.93 | 12.15 | 13.81 | 519,800 | +1.84(+15.37%) |
Feb 04, 2021 | 11.89 | 12.45 | 11.62 | 11.97 | 331,722 | +0.25(+2.13%) |
Feb 03, 2021 | 11.58 | 12.10 | 11.46 | 11.72 | 327,394 | +0.07(+0.60%) |
Feb 02, 2021 | 11.70 | 12.06 | 10.90 | 11.65 | 463,523 | -0.08(-0.68%) |