Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.42 | 14.42 | 13.60 | 13.65 | 2,800 | -1.00(-6.83%) |
Apr 29, 2021 | 14.55 | 15.25 | 14.10 | 14.65 | 8,093 | +0.15(+1.03%) |
Apr 28, 2021 | 14.05 | 15.05 | 13.85 | 14.50 | 5,367 | +0.25(+1.75%) |
Apr 27, 2021 | 14.95 | 15.30 | 14.25 | 14.25 | 2,687 | -0.70(-4.68%) |
Apr 26, 2021 | 14.50 | 15.45 | 14.50 | 14.95 | 3,065 | +0.60(+4.18%) |
Apr 23, 2021 | 14.35 | 14.55 | 14.10 | 14.35 | 3,040 | +0.20(+1.41%) |
Apr 22, 2021 | 14.00 | 14.67 | 14.00 | 14.15 | 4,122 | +0.25(+1.80%) |
Apr 21, 2021 | 13.50 | 14.00 | 13.10 | 13.90 | 7,459 | +0.55(+4.12%) |
Apr 20, 2021 | 13.60 | 13.75 | 13.05 | 13.35 | 5,806 | -0.35(-2.55%) |
Apr 19, 2021 | 13.80 | 14.05 | 13.50 | 13.70 | 7,206 | -0.50(-3.52%) |
Apr 16, 2021 | 14.50 | 14.65 | 14.00 | 14.20 | 11,420 | -0.35(-2.41%) |
Apr 15, 2021 | 15.00 | 15.20 | 14.50 | 14.55 | 9,898 | -0.75(-4.90%) |
Apr 14, 2021 | 14.75 | 15.55 | 14.60 | 15.30 | 6,402 | +0.40(+2.68%) |
Apr 13, 2021 | 14.50 | 15.13 | 14.35 | 14.90 | 5,432 | -0.10(-0.67%) |
Apr 12, 2021 | 15.60 | 16.28 | 14.30 | 15.00 | 20,446 | -0.60(-3.85%) |
Apr 09, 2021 | 15.65 | 16.30 | 15.45 | 15.60 | 4,880 | -0.15(-0.95%) |
Apr 08, 2021 | 15.70 | 15.95 | 15.15 | 15.75 | 4,664 | +0.05(+0.32%) |
Apr 07, 2021 | 16.35 | 16.80 | 15.55 | 15.70 | 7,449 | -0.65(-3.98%) |
Apr 06, 2021 | 16.95 | 17.15 | 16.00 | 16.35 | 12,166 | -0.60(-3.54%) |
Apr 05, 2021 | 16.80 | 17.20 | 16.08 | 16.95 | 7,421 | +0.15(+0.89%) |
Apr 01, 2021 | 16.75 | 16.80 | 16.00 | 16.80 | 7,020 | +0.60(+3.70%) |
Mar 31, 2021 | 15.60 | 17.10 | 15.60 | 16.20 | 11,210 | +1.05(+6.93%) |
Mar 30, 2021 | 15.25 | 15.70 | 14.60 | 15.15 | 11,970 | -0.55(-3.50%) |
Mar 29, 2021 | 16.45 | 16.70 | 15.40 | 15.70 | 25,035 | -1.00(-5.99%) |
Mar 26, 2021 | 17.15 | 18.50 | 16.30 | 16.70 | 26,440 | -0.40(-2.34%) |
Mar 25, 2021 | 16.05 | 17.40 | 15.65 | 17.10 | 9,600 | +0.15(+0.88%) |
Mar 24, 2021 | 17.50 | 17.55 | 16.65 | 16.95 | 9,199 | -0.60(-3.42%) |
Mar 23, 2021 | 17.80 | 18.35 | 17.45 | 17.55 | 10,142 | -0.60(-3.31%) |
Mar 22, 2021 | 18.75 | 19.50 | 16.95 | 18.15 | 59,008 | -0.75(-3.97%) |
Mar 19, 2021 | 17.20 | 19.85 | 16.35 | 18.90 | 121,320 | +1.90(+11.18%) |
Mar 18, 2021 | 18.00 | 18.40 | 16.80 | 17.00 | 26,316 | -1.40(-7.61%) |
Mar 17, 2021 | 17.80 | 18.65 | 17.75 | 18.40 | 26,846 | -0.25(-1.34%) |
Mar 16, 2021 | 20.70 | 20.70 | 17.85 | 18.65 | 80,177 | -2.75(-12.85%) |
Mar 15, 2021 | 21.70 | 22.75 | 21.00 | 21.40 | 79,208 | -3.30(-13.36%) |
Mar 12, 2021 | 20.35 | 26.80 | 19.00 | 24.70 | 295,700 | +2.25(+10.02%) |
Mar 11, 2021 | 34.65 | 37.45 | 21.00 | 22.45 | 7,547,782 | +10.45(+87.08%) |
Mar 10, 2021 | 11.80 | 12.35 | 11.65 | 12.00 | 541,912 | +0.10(+0.84%) |
Mar 09, 2021 | 11.75 | 12.65 | 11.75 | 11.90 | 6,951 | +0.15(+1.28%) |
Mar 08, 2021 | 11.55 | 12.40 | 10.65 | 11.75 | 9,737 | +0.55(+4.91%) |
Mar 05, 2021 | 12.20 | 13.00 | 10.20 | 11.20 | 17,020 | -0.95(-7.82%) |
Mar 04, 2021 | 14.20 | 14.45 | 12.00 | 12.15 | 14,455 | -2.20(-15.33%) |
Mar 03, 2021 | 15.05 | 15.25 | 14.13 | 14.35 | 5,188 | -0.70(-4.65%) |
Mar 02, 2021 | 14.88 | 15.05 | 14.68 | 15.05 | 1,510 | +0.25(+1.69%) |
Mar 01, 2021 | 15.05 | 15.65 | 14.60 | 14.80 | 8,209 | +0.30(+2.07%) |
Feb 26, 2021 | 14.30 | 15.30 | 13.88 | 14.50 | 17,680 | +0.00(+0.00%) |
Feb 25, 2021 | 16.40 | 17.10 | 14.35 | 14.50 | 14,265 | -1.85(-11.31%) |
Feb 24, 2021 | 15.75 | 17.20 | 15.75 | 16.35 | 5,093 | +0.30(+1.87%) |
Feb 23, 2021 | 17.25 | 17.80 | 15.50 | 16.05 | 20,167 | -1.95(-10.83%) |
Feb 22, 2021 | 17.15 | 18.60 | 17.00 | 18.00 | 25,648 | +0.50(+2.86%) |
Feb 19, 2021 | 16.80 | 17.70 | 16.80 | 17.50 | 7,500 | +0.50(+2.94%) |
Feb 18, 2021 | 18.20 | 18.20 | 16.25 | 17.00 | 20,719 | -1.00(-5.56%) |
Feb 17, 2021 | 17.60 | 18.40 | 16.60 | 18.00 | 44,053 | +0.60(+3.45%) |
Feb 16, 2021 | 16.10 | 17.75 | 16.10 | 17.40 | 17,630 | +1.30(+8.07%) |
Feb 12, 2021 | 16.05 | 16.70 | 15.70 | 16.10 | 10,800 | +0.25(+1.58%) |
Feb 11, 2021 | 16.05 | 17.15 | 15.25 | 15.85 | 22,912 | -0.50(-3.06%) |
Feb 10, 2021 | 17.10 | 17.40 | 15.40 | 16.35 | 40,191 | -1.10(-6.30%) |
Feb 09, 2021 | 16.45 | 19.50 | 16.25 | 17.45 | 348,010 | +1.25(+7.72%) |
Feb 08, 2021 | 15.80 | 16.75 | 15.40 | 16.20 | 12,812 | +1.00(+6.58%) |
Feb 05, 2021 | 15.35 | 16.30 | 15.15 | 15.20 | 12,880 | +0.15(+1.00%) |
Feb 04, 2021 | 14.70 | 15.30 | 14.53 | 15.05 | 3,786 | +0.65(+4.51%) |
Feb 03, 2021 | 14.35 | 15.50 | 14.20 | 14.40 | 13,091 | +0.30(+2.13%) |
Feb 02, 2021 | 13.80 | 14.65 | 13.75 | 14.10 | 4,824 | +0.25(+1.81%) |