Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.45 | 27.45 | 25.80 | 26.25 | 7,300 | -0.36(-1.35%) |
Apr 29, 2021 | 28.26 | 28.26 | 25.40 | 26.61 | 21,227 | -1.65(-5.84%) |
Apr 28, 2021 | 25.39 | 28.50 | 25.39 | 28.26 | 8,923 | +2.42(+9.37%) |
Apr 27, 2021 | 27.19 | 27.50 | 25.49 | 25.84 | 4,237 | -0.41(-1.56%) |
Apr 26, 2021 | 25.85 | 26.48 | 25.50 | 26.25 | 6,741 | +0.80(+3.14%) |
Apr 23, 2021 | 24.75 | 25.55 | 24.75 | 25.45 | 7,177 | +0.52(+2.09%) |
Apr 22, 2021 | 24.48 | 24.93 | 24.20 | 24.93 | 12,201 | +0.73(+3.02%) |
Apr 21, 2021 | 22.30 | 24.26 | 21.72 | 24.20 | 14,819 | +1.70(+7.56%) |
Apr 20, 2021 | 26.00 | 26.25 | 22.21 | 22.50 | 17,000 | -2.47(-9.89%) |
Apr 19, 2021 | 24.00 | 25.65 | 23.93 | 24.97 | 13,244 | +0.62(+2.55%) |
Apr 16, 2021 | 23.00 | 24.35 | 22.83 | 24.35 | 16,991 | +0.16(+0.66%) |
Apr 15, 2021 | 24.96 | 26.25 | 24.00 | 24.19 | 6,601 | -0.78(-3.12%) |
Apr 14, 2021 | 25.58 | 25.65 | 24.95 | 24.97 | 5,765 | -1.48(-5.60%) |
Apr 13, 2021 | 25.65 | 26.75 | 24.32 | 26.45 | 8,593 | +0.83(+3.24%) |
Apr 12, 2021 | 27.38 | 27.38 | 25.50 | 25.62 | 29,519 | -4.28(-14.31%) |
Apr 09, 2021 | 27.71 | 30.90 | 27.71 | 29.90 | 20,169 | +0.41(+1.39%) |
Apr 08, 2021 | 30.50 | 30.50 | 28.30 | 29.49 | 6,311 | -0.05(-0.17%) |
Apr 07, 2021 | 31.50 | 31.50 | 29.45 | 29.54 | 25,761 | -2.50(-7.80%) |
Apr 06, 2021 | 33.50 | 33.50 | 32.00 | 32.04 | 1,854 | -0.96(-2.91%) |
Apr 05, 2021 | 34.25 | 34.25 | 33.00 | 33.00 | 3,386 | -0.80(-2.37%) |
Apr 01, 2021 | 33.80 | 33.80 | 33.80 | 0 | -0.44(-1.29%) | |
Mar 31, 2021 | 32.13 | 35.40 | 32.13 | 34.24 | 16,648 | +1.69(+5.19%) |
Mar 30, 2021 | 31.14 | 32.77 | 30.50 | 32.55 | 3,183 | +0.50(+1.56%) |
Mar 29, 2021 | 33.70 | 34.50 | 31.60 | 32.05 | 12,673 | -0.59(-1.81%) |
Mar 26, 2021 | 34.50 | 34.50 | 31.60 | 32.64 | 11,187 | -2.11(-6.07%) |
Mar 25, 2021 | 32.28 | 34.77 | 32.00 | 34.75 | 3,597 | +2.07(+6.33%) |
Mar 24, 2021 | 35.10 | 35.73 | 32.68 | 32.68 | 6,912 | -2.37(-6.76%) |
Mar 23, 2021 | 36.72 | 37.10 | 34.45 | 35.05 | 6,602 | -2.40(-6.41%) |
Mar 22, 2021 | 39.20 | 39.20 | 37.45 | 37.45 | 4,296 | -2.72(-6.77%) |
Mar 19, 2021 | 39.84 | 40.95 | 38.90 | 40.17 | 4,354 | +1.02(+2.61%) |
Mar 18, 2021 | 43.15 | 44.34 | 38.98 | 39.15 | 11,576 | -3.02(-7.16%) |
Mar 17, 2021 | 39.50 | 43.00 | 39.00 | 42.17 | 5,404 | +0.77(+1.86%) |
Mar 16, 2021 | 48.53 | 48.53 | 40.60 | 41.40 | 14,469 | -6.15(-12.93%) |
Mar 15, 2021 | 43.73 | 48.25 | 43.15 | 47.55 | 6,775 | +4.42(+10.25%) |
Mar 12, 2021 | 39.84 | 43.66 | 38.63 | 43.13 | 8,025 | +0.87(+2.06%) |
Mar 11, 2021 | 37.77 | 42.33 | 37.40 | 42.26 | 6,739 | +6.60(+18.51%) |
Mar 10, 2021 | 40.33 | 40.54 | 34.52 | 35.66 | 6,647 | -2.24(-5.91%) |
Mar 09, 2021 | 34.45 | 38.43 | 34.45 | 37.90 | 8,268 | +4.85(+14.67%) |
Mar 08, 2021 | 32.55 | 34.90 | 30.91 | 33.05 | 9,572 | +0.49(+1.50%) |
Mar 05, 2021 | 34.36 | 34.36 | 26.00 | 32.56 | 18,225 | -1.44(-4.24%) |
Mar 04, 2021 | 38.05 | 39.25 | 32.00 | 34.00 | 14,079 | -4.89(-12.57%) |
Mar 03, 2021 | 43.20 | 43.20 | 38.48 | 38.89 | 4,550 | -3.31(-7.84%) |
Mar 02, 2021 | 43.85 | 49.00 | 42.20 | 42.20 | 5,372 | -1.15(-2.65%) |
Mar 01, 2021 | 41.99 | 44.24 | 41.99 | 43.35 | 2,361 | +3.10(+7.70%) |
Feb 26, 2021 | 40.70 | 43.47 | 39.99 | 40.25 | 6,441 | -0.20(-0.49%) |
Feb 25, 2021 | 46.30 | 47.36 | 40.00 | 40.45 | 8,202 | -7.05(-14.84%) |
Feb 24, 2021 | 45.02 | 48.16 | 42.86 | 47.50 | 6,504 | +4.64(+10.83%) |
Feb 23, 2021 | 46.00 | 46.00 | 33.92 | 42.86 | 19,458 | -5.14(-10.71%) |
Feb 22, 2021 | 49.65 | 51.43 | 48.00 | 48.00 | 7,246 | -4.90(-9.26%) |
Feb 19, 2021 | 50.17 | 53.85 | 48.82 | 52.90 | 6,060 | +2.90(+5.80%) |
Feb 18, 2021 | 59.53 | 61.98 | 50.00 | 50.00 | 12,536 | -7.43(-12.94%) |
Feb 17, 2021 | 60.08 | 60.97 | 56.40 | 57.43 | 5,940 | -7.81(-11.97%) |
Feb 16, 2021 | 59.00 | 66.50 | 56.50 | 65.24 | 33,759 | +11.99(+22.52%) |
Feb 12, 2021 | 53.25 | 53.25 | 53.25 | 0 | -5.07(-8.69%) | |
Feb 11, 2021 | 116.59 | 125.00 | 56.00 | 58.32 | 54,201 | -87.18(-59.92%) |
Feb 10, 2021 | 155.80 | 160.00 | 112.55 | 145.50 | 19,075 | +43.67(+42.89%) |
Feb 09, 2021 | 85.50 | 105.20 | 85.50 | 101.83 | 19,959 | +26.36(+34.93%) |
Feb 08, 2021 | 64.10 | 75.75 | 64.10 | 75.47 | 6,635 | +13.39(+21.57%) |
Feb 05, 2021 | 64.04 | 65.13 | 60.73 | 62.08 | 3,759 | -1.83(-2.86%) |
Feb 04, 2021 | 61.68 | 65.56 | 60.00 | 63.91 | 6,770 | +2.23(+3.62%) |
Feb 03, 2021 | 58.00 | 66.50 | 58.00 | 61.68 | 12,304 | +10.98(+21.66%) |
Feb 02, 2021 | 41.86 | 51.00 | 38.14 | 50.70 | 14,746 | +9.75(+23.81%) |