Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.40 | 22.40 | 21.20 | 21.60 | 2,235 | +0.20(+0.93%) |
Apr 29, 2021 | 22.20 | 23.80 | 21.00 | 21.40 | 28,805 | -0.80(-3.60%) |
Apr 28, 2021 | 21.60 | 23.20 | 21.60 | 22.20 | 10,298 | +0.20(+0.91%) |
Apr 27, 2021 | 21.20 | 24.20 | 21.00 | 22.00 | 30,891 | +0.80(+3.77%) |
Apr 26, 2021 | 22.60 | 23.60 | 21.00 | 21.20 | 38,768 | -1.20(-5.36%) |
Apr 23, 2021 | 22.00 | 23.20 | 21.81 | 22.40 | 6,370 | +0.40(+1.82%) |
Apr 22, 2021 | 20.80 | 22.60 | 20.80 | 22.00 | 10,621 | +1.40(+6.80%) |
Apr 21, 2021 | 20.80 | 21.60 | 20.00 | 20.60 | 7,750 | +0.60(+3.00%) |
Apr 20, 2021 | 21.00 | 21.20 | 20.00 | 20.00 | 16,210 | -1.40(-6.54%) |
Apr 19, 2021 | 20.00 | 21.80 | 20.00 | 21.40 | 13,672 | +1.40(+7.00%) |
Apr 16, 2021 | 20.60 | 21.40 | 20.00 | 20.00 | 9,550 | -0.80(-3.85%) |
Apr 15, 2021 | 21.00 | 23.80 | 20.00 | 20.80 | 78,983 | -0.40(-1.89%) |
Apr 14, 2021 | 21.00 | 22.00 | 20.40 | 21.20 | 15,593 | -1.40(-6.19%) |
Apr 13, 2021 | 21.20 | 24.00 | 21.00 | 22.60 | 36,498 | +1.40(+6.60%) |
Apr 12, 2021 | 23.20 | 23.80 | 21.00 | 21.20 | 25,206 | -2.00(-8.62%) |
Apr 09, 2021 | 23.40 | 23.98 | 23.20 | 23.20 | 13,665 | -1.00(-4.13%) |
Apr 08, 2021 | 24.40 | 26.80 | 22.80 | 24.20 | 90,641 | -1.00(-3.97%) |
Apr 07, 2021 | 26.60 | 26.63 | 25.00 | 25.20 | 18,433 | -1.20(-4.55%) |
Apr 06, 2021 | 26.40 | 27.80 | 26.20 | 26.40 | 15,172 | +0.00(+0.00%) |
Apr 05, 2021 | 27.60 | 28.40 | 25.40 | 26.40 | 22,036 | -2.80(-9.59%) |
Apr 01, 2021 | 29.60 | 29.80 | 27.40 | 29.20 | 30,405 | -2.20(-7.01%) |
Mar 31, 2021 | 27.00 | 33.40 | 27.00 | 31.40 | 210,126 | +4.20(+15.44%) |
Mar 30, 2021 | 26.80 | 31.00 | 25.00 | 27.20 | 86,108 | -1.80(-6.21%) |
Mar 29, 2021 | 33.20 | 34.80 | 27.40 | 29.00 | 192,638 | -7.00(-19.44%) |
Mar 26, 2021 | 35.40 | 52.80 | 32.20 | 36.00 | 5,292,615 | +9.20(+34.33%) |
Mar 25, 2021 | 26.00 | 28.00 | 25.20 | 26.80 | 2,042 | +0.20(+0.75%) |
Mar 24, 2021 | 27.60 | 29.00 | 25.20 | 26.60 | 6,126 | -0.20(-0.75%) |
Mar 23, 2021 | 31.00 | 31.40 | 26.80 | 26.80 | 3,973 | -4.20(-13.55%) |
Mar 22, 2021 | 33.00 | 33.20 | 30.20 | 31.00 | 2,627 | -0.60(-1.90%) |
Mar 19, 2021 | 29.40 | 35.00 | 29.40 | 31.60 | 15,255 | +0.69(+2.24%) |
Mar 18, 2021 | 30.00 | 31.40 | 29.40 | 30.91 | 3,847 | +0.71(+2.34%) |
Mar 17, 2021 | 29.00 | 31.60 | 28.00 | 30.20 | 3,184 | +0.60(+2.03%) |
Mar 16, 2021 | 32.20 | 32.20 | 28.60 | 29.60 | 4,479 | -1.20(-3.90%) |
Mar 15, 2021 | 31.80 | 32.40 | 29.60 | 30.80 | 6,832 | -0.60(-1.91%) |
Mar 12, 2021 | 28.80 | 31.60 | 27.80 | 31.40 | 12,015 | +3.20(+11.35%) |
Mar 11, 2021 | 27.40 | 29.40 | 27.40 | 28.20 | 6,516 | +1.40(+5.22%) |
Mar 10, 2021 | 28.00 | 28.20 | 26.60 | 26.80 | 1,742 | -0.80(-2.90%) |
Mar 09, 2021 | 26.60 | 28.60 | 26.20 | 27.60 | 7,560 | +1.80(+6.98%) |
Mar 08, 2021 | 28.80 | 30.80 | 25.80 | 25.80 | 3,676 | -4.20(-14.00%) |
Mar 05, 2021 | 31.40 | 31.40 | 28.20 | 30.00 | 4,780 | +0.00(+0.00%) |
Mar 04, 2021 | 29.80 | 31.40 | 29.80 | 30.00 | 4,344 | -0.80(-2.60%) |
Mar 03, 2021 | 30.20 | 31.91 | 30.20 | 30.80 | 1,241 | +0.20(+0.65%) |
Mar 02, 2021 | 30.80 | 32.20 | 30.20 | 30.60 | 1,568 | -0.40(-1.29%) |
Mar 01, 2021 | 29.80 | 33.97 | 29.00 | 31.00 | 4,325 | -0.40(-1.27%) |
Feb 26, 2021 | 29.20 | 31.40 | 28.40 | 31.40 | 19,775 | +0.00(+0.00%) |
Feb 25, 2021 | 32.80 | 35.20 | 30.40 | 31.40 | 3,113 | -3.40(-9.77%) |
Feb 24, 2021 | 33.60 | 35.00 | 33.20 | 34.80 | 1,685 | +1.40(+4.19%) |
Feb 23, 2021 | 36.40 | 36.40 | 32.20 | 33.40 | 10,626 | -5.00(-13.02%) |
Feb 22, 2021 | 37.40 | 39.00 | 35.20 | 38.40 | 7,941 | -0.60(-1.54%) |
Feb 19, 2021 | 36.40 | 41.60 | 36.00 | 39.00 | 11,285 | +2.00(+5.41%) |
Feb 18, 2021 | 39.00 | 39.00 | 36.20 | 37.00 | 9,579 | -2.60(-6.57%) |
Feb 17, 2021 | 40.80 | 40.80 | 37.30 | 39.60 | 13,065 | -0.20(-0.50%) |
Feb 16, 2021 | 38.60 | 41.60 | 38.60 | 39.80 | 26,739 | -1.00(-2.45%) |
Feb 12, 2021 | 38.00 | 48.00 | 34.40 | 40.80 | 181,290 | +5.60(+15.91%) |
Feb 11, 2021 | 32.20 | 36.80 | 31.80 | 35.20 | 29,441 | +2.20(+6.67%) |
Feb 10, 2021 | 32.60 | 33.80 | 31.60 | 33.00 | 9,209 | +1.00(+3.12%) |
Feb 09, 2021 | 33.00 | 33.00 | 31.00 | 32.00 | 14,830 | -0.40(-1.23%) |
Feb 08, 2021 | 31.80 | 32.60 | 29.60 | 32.40 | 33,693 | -1.20(-3.57%) |
Feb 05, 2021 | 37.00 | 44.00 | 32.40 | 33.60 | 124,015 | -2.60(-7.18%) |
Feb 04, 2021 | 28.00 | 42.40 | 27.60 | 36.20 | 262,188 | +8.00(+28.37%) |
Feb 03, 2021 | 29.00 | 29.00 | 26.86 | 28.20 | 3,559 | -0.40(-1.40%) |
Feb 02, 2021 | 27.40 | 29.00 | 26.40 | 28.60 | 8,847 | +2.20(+8.33%) |