Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 50.40 | 53.00 | 48.80 | 52.00 | 41,494 | +0.60(+1.17%) |
Mar 30, 2021 | 45.40 | 51.80 | 44.40 | 51.40 | 95,013 | +4.80(+10.30%) |
Mar 29, 2021 | 47.80 | 47.80 | 44.40 | 46.60 | 56,813 | -2.00(-4.12%) |
Mar 26, 2021 | 48.80 | 49.60 | 46.20 | 48.60 | 89,925 | +2.40(+5.19%) |
Mar 25, 2021 | 45.40 | 48.00 | 43.20 | 46.20 | 59,151 | +0.00(+0.00%) |
Mar 24, 2021 | 49.00 | 49.80 | 45.60 | 46.20 | 90,001 | -3.40(-6.85%) |
Mar 23, 2021 | 51.80 | 53.40 | 48.00 | 49.60 | 125,738 | -3.60(-6.77%) |
Mar 22, 2021 | 56.60 | 57.20 | 52.20 | 53.20 | 158,782 | -3.60(-6.34%) |
Mar 19, 2021 | 54.60 | 58.60 | 52.60 | 56.80 | 128,865 | +2.00(+3.65%) |
Mar 18, 2021 | 57.60 | 62.00 | 52.00 | 54.80 | 271,624 | -1.20(-2.14%) |
Mar 17, 2021 | 52.40 | 57.40 | 49.20 | 56.00 | 146,559 | +2.00(+3.70%) |
Mar 16, 2021 | 56.40 | 57.80 | 51.20 | 54.00 | 133,183 | -0.40(-0.74%) |
Mar 15, 2021 | 50.60 | 56.00 | 49.40 | 54.40 | 166,397 | +4.40(+8.80%) |
Mar 12, 2021 | 46.00 | 51.50 | 44.00 | 50.00 | 88,200 | +3.80(+8.23%) |
Mar 11, 2021 | 47.20 | 47.40 | 44.20 | 46.20 | 66,982 | -0.40(-0.86%) |
Mar 10, 2021 | 46.80 | 47.00 | 43.80 | 46.60 | 57,682 | +0.80(+1.75%) |
Mar 09, 2021 | 43.20 | 48.00 | 42.00 | 45.80 | 75,076 | +3.40(+8.02%) |
Mar 08, 2021 | 44.80 | 45.80 | 40.20 | 42.40 | 72,519 | -2.00(-4.50%) |
Mar 05, 2021 | 42.20 | 45.40 | 35.80 | 44.40 | 131,080 | +1.80(+4.23%) |
Mar 04, 2021 | 47.60 | 47.80 | 40.00 | 42.60 | 163,167 | -6.60(-13.41%) |
Mar 03, 2021 | 52.60 | 61.00 | 47.20 | 49.20 | 357,020 | -3.40(-6.46%) |
Mar 02, 2021 | 52.60 | 53.60 | 51.00 | 52.60 | 89,059 | -0.20(-0.38%) |
Mar 01, 2021 | 51.00 | 53.80 | 49.20 | 52.80 | 132,468 | +2.80(+5.60%) |
Feb 26, 2021 | 48.80 | 50.00 | 43.20 | 50.00 | 108,985 | +0.80(+1.63%) |
Feb 25, 2021 | 49.80 | 53.80 | 47.00 | 49.20 | 240,327 | +3.80(+8.37%) |
Feb 24, 2021 | 42.40 | 45.40 | 41.60 | 45.40 | 60,108 | +5.00(+12.38%) |
Feb 23, 2021 | 40.40 | 42.60 | 32.00 | 40.40 | 113,371 | -3.20(-7.34%) |
Feb 22, 2021 | 47.20 | 48.00 | 43.00 | 43.60 | 97,294 | -5.60(-11.38%) |
Feb 19, 2021 | 48.60 | 49.20 | 46.80 | 49.20 | 75,975 | +1.40(+2.93%) |
Feb 18, 2021 | 50.20 | 50.60 | 46.00 | 47.80 | 77,063 | -3.00(-5.91%) |
Feb 17, 2021 | 54.50 | 55.60 | 49.40 | 50.80 | 132,724 | -1.60(-3.05%) |
Feb 16, 2021 | 53.60 | 59.80 | 50.60 | 52.40 | 236,591 | +3.20(+6.50%) |
Feb 12, 2021 | 46.40 | 49.60 | 45.42 | 49.20 | 94,825 | +3.60(+7.89%) |
Feb 11, 2021 | 47.00 | 47.80 | 44.40 | 45.60 | 74,754 | -1.00(-2.15%) |
Feb 10, 2021 | 49.60 | 49.60 | 42.40 | 46.60 | 87,871 | -1.20(-2.51%) |
Feb 09, 2021 | 51.00 | 53.00 | 46.60 | 47.80 | 120,798 | -2.20(-4.40%) |
Feb 08, 2021 | 44.60 | 52.60 | 44.20 | 50.00 | 185,851 | +5.40(+12.11%) |
Feb 05, 2021 | 42.60 | 45.00 | 41.46 | 44.60 | 77,830 | +1.80(+4.21%) |
Feb 04, 2021 | 47.20 | 47.80 | 40.40 | 42.80 | 106,690 | -2.60(-5.73%) |
Feb 03, 2021 | 43.20 | 46.00 | 42.40 | 45.40 | 96,574 | +4.20(+10.19%) |
Feb 02, 2021 | 41.00 | 43.60 | 40.00 | 41.20 | 96,114 | +0.80(+1.98%) |
Feb 01, 2021 | 39.00 | 41.40 | 37.60 | 40.40 | 90,776 | +2.40(+6.32%) |
Jan 29, 2021 | 38.20 | 41.40 | 36.80 | 38.00 | 147,665 | -2.20(-5.47%) |
Jan 28, 2021 | 42.60 | 43.00 | 37.00 | 40.20 | 198,379 | -3.80(-8.64%) |
Jan 27, 2021 | 46.80 | 55.00 | 40.40 | 44.00 | 344,598 | -13.00(-22.81%) |
Jan 26, 2021 | 59.80 | 59.80 | 53.00 | 57.00 | 262,007 | +3.20(+5.95%) |
Jan 25, 2021 | 56.20 | 57.00 | 48.20 | 53.80 | 361,351 | +7.20(+15.45%) |
Jan 22, 2021 | 41.80 | 47.40 | 38.80 | 46.60 | 316,170 | +3.40(+7.87%) |
Jan 21, 2021 | 44.00 | 45.00 | 40.40 | 43.20 | 406,411 | +2.40(+5.88%) |
Jan 20, 2021 | 46.20 | 51.60 | 36.20 | 40.80 | 1,648,318 | +6.00(+17.24%) |
Jan 19, 2021 | 25.60 | 35.00 | 23.80 | 34.80 | 883,056 | +13.80(+65.71%) |
Jan 15, 2021 | 19.60 | 23.20 | 19.11 | 21.00 | 178,175 | +0.80(+3.96%) |
Jan 14, 2021 | 20.60 | 21.00 | 19.20 | 20.20 | 70,786 | -0.60(-2.88%) |
Jan 13, 2021 | 22.00 | 24.00 | 19.60 | 20.80 | 176,734 | -0.20(-0.95%) |
Jan 12, 2021 | 18.40 | 21.00 | 18.20 | 21.00 | 170,170 | +3.00(+16.67%) |
Jan 11, 2021 | 18.20 | 19.00 | 17.00 | 18.00 | 108,725 | -0.40(-2.17%) |
Jan 08, 2021 | 18.00 | 19.00 | 17.50 | 18.40 | 40,655 | +0.60(+3.37%) |
Jan 07, 2021 | 17.00 | 18.00 | 16.40 | 17.80 | 59,237 | +0.99(+5.86%) |
Jan 06, 2021 | 18.09 | 18.81 | 16.44 | 16.81 | 82,206 | -0.99(-5.54%) |
Jan 05, 2021 | 16.40 | 18.00 | 16.00 | 17.80 | 68,808 | +1.80(+11.25%) |