Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.730 | 9.110 | 8.610 | 8.610 | 2,401,700 | -0.26(-2.93%) |
Apr 29, 2021 | 9.110 | 9.150 | 8.550 | 8.870 | 3,186,765 | -0.28(-3.06%) |
Apr 28, 2021 | 8.840 | 9.215 | 8.677 | 9.150 | 3,256,090 | +0.16(+1.78%) |
Apr 27, 2021 | 9.270 | 9.300 | 8.780 | 8.990 | 4,308,717 | -0.15(-1.64%) |
Apr 26, 2021 | 8.710 | 9.170 | 8.410 | 9.140 | 4,274,703 | +0.62(+7.28%) |
Apr 23, 2021 | 8.230 | 8.700 | 8.230 | 8.520 | 4,838,400 | +0.27(+3.27%) |
Apr 22, 2021 | 7.980 | 8.860 | 7.800 | 8.250 | 10,616,964 | +0.38(+4.83%) |
Apr 21, 2021 | 7.050 | 7.980 | 6.910 | 7.870 | 9,034,851 | +0.66(+9.15%) |
Apr 20, 2021 | 7.660 | 7.870 | 6.970 | 7.210 | 8,538,262 | -0.47(-6.12%) |
Apr 19, 2021 | 8.200 | 8.220 | 7.630 | 7.680 | 7,180,720 | -0.69(-8.24%) |
Apr 16, 2021 | 8.260 | 8.490 | 7.860 | 8.370 | 6,564,500 | +0.04(+0.48%) |
Apr 15, 2021 | 8.990 | 8.990 | 8.150 | 8.330 | 7,673,009 | -0.57(-6.40%) |
Apr 14, 2021 | 9.250 | 9.500 | 8.850 | 8.900 | 7,189,759 | -0.30(-3.26%) |
Apr 13, 2021 | 9.330 | 9.820 | 8.940 | 9.200 | 8,554,412 | -0.46(-4.76%) |
Apr 12, 2021 | 9.480 | 10.23 | 9.060 | 9.660 | 9,596,485 | +0.03(+0.31%) |
Apr 09, 2021 | 10.36 | 10.44 | 9.470 | 9.630 | 10,715,000 | -0.73(-7.05%) |
Apr 08, 2021 | 10.53 | 11.13 | 10.01 | 10.36 | 17,222,304 | -0.09(-0.86%) |
Apr 07, 2021 | 11.91 | 12.59 | 10.31 | 10.45 | 50,089,308 | -2.35(-18.36%) |
Apr 06, 2021 | 8.730 | 13.64 | 8.410 | 12.80 | 204,865,280 | +4.78(+59.60%) |
Apr 05, 2021 | 8.520 | 8.520 | 7.710 | 8.020 | 9,967,959 | -0.26(-3.14%) |
Apr 01, 2021 | 8.620 | 9.050 | 8.200 | 8.280 | 12,550,800 | -0.05(-0.60%) |
Mar 31, 2021 | 8.600 | 8.900 | 8.300 | 8.330 | 20,003,536 | -2.04(-19.67%) |
Mar 30, 2021 | 10.59 | 10.73 | 10.11 | 10.37 | 11,593,291 | -0.51(-4.69%) |
Mar 29, 2021 | 11.47 | 11.54 | 10.61 | 10.88 | 3,927,243 | -0.61(-5.31%) |
Mar 26, 2021 | 11.49 | 11.97 | 11.06 | 11.49 | 2,839,800 | -0.06(-0.52%) |
Mar 25, 2021 | 11.13 | 11.86 | 11.02 | 11.55 | 4,066,965 | -0.05(-0.43%) |
Mar 24, 2021 | 12.44 | 12.66 | 11.56 | 11.60 | 4,090,166 | -0.62(-5.07%) |
Mar 23, 2021 | 12.76 | 12.78 | 12.03 | 12.22 | 5,256,329 | -0.75(-5.78%) |
Mar 22, 2021 | 13.30 | 13.53 | 12.81 | 12.97 | 4,291,412 | -0.44(-3.28%) |
Mar 19, 2021 | 12.37 | 13.49 | 12.21 | 13.41 | 10,374,900 | +0.91(+7.28%) |
Mar 18, 2021 | 13.00 | 13.25 | 12.29 | 12.50 | 4,767,840 | -0.99(-7.34%) |
Mar 17, 2021 | 12.55 | 13.65 | 12.52 | 13.49 | 5,375,807 | +0.38(+2.90%) |
Mar 16, 2021 | 13.93 | 14.05 | 12.95 | 13.11 | 5,478,349 | -0.98(-6.96%) |
Mar 15, 2021 | 13.86 | 14.61 | 13.64 | 14.09 | 5,633,608 | +0.30(+2.18%) |
Mar 12, 2021 | 12.99 | 13.82 | 12.71 | 13.79 | 4,897,700 | +0.32(+2.38%) |
Mar 11, 2021 | 12.01 | 13.65 | 12.01 | 13.47 | 8,859,270 | +1.77(+15.13%) |
Mar 10, 2021 | 11.96 | 12.36 | 11.36 | 11.70 | 7,743,759 | +0.39(+3.45%) |
Mar 09, 2021 | 10.28 | 11.80 | 9.990 | 11.31 | 8,959,714 | +1.93(+20.58%) |
Mar 08, 2021 | 9.810 | 10.26 | 9.350 | 9.380 | 5,453,189 | -0.30(-3.10%) |
Mar 05, 2021 | 10.45 | 10.45 | 8.420 | 9.680 | 10,730,100 | -0.73(-7.01%) |
Mar 04, 2021 | 11.52 | 11.62 | 9.600 | 10.41 | 10,475,819 | -1.10(-9.56%) |
Mar 03, 2021 | 12.87 | 12.89 | 11.45 | 11.51 | 5,543,098 | -1.27(-9.94%) |
Mar 02, 2021 | 12.97 | 13.67 | 12.71 | 12.78 | 4,133,045 | -0.25(-1.92%) |
Mar 01, 2021 | 12.80 | 13.15 | 12.58 | 13.03 | 2,901,790 | +0.70(+5.68%) |
Feb 26, 2021 | 12.63 | 12.63 | 12.06 | 12.33 | 4,845,500 | -0.38(-2.99%) |
Feb 25, 2021 | 13.29 | 13.84 | 12.53 | 12.71 | 4,681,306 | -0.60(-4.51%) |
Feb 24, 2021 | 13.28 | 13.33 | 12.53 | 13.31 | 5,646,193 | +0.68(+5.38%) |
Feb 23, 2021 | 12.99 | 13.05 | 11.56 | 12.63 | 9,309,680 | -1.34(-9.59%) |
Feb 22, 2021 | 14.89 | 15.09 | 13.88 | 13.97 | 7,343,612 | -0.92(-6.18%) |
Feb 19, 2021 | 15.20 | 15.30 | 14.65 | 14.89 | 6,047,000 | +0.58(+4.05%) |
Feb 18, 2021 | 15.26 | 15.28 | 14.22 | 14.31 | 6,558,427 | -1.06(-6.90%) |
Feb 17, 2021 | 15.84 | 16.01 | 15.19 | 15.37 | 5,096,550 | -0.64(-4.00%) |
Feb 16, 2021 | 16.91 | 17.01 | 15.86 | 16.01 | 6,648,841 | -0.74(-4.42%) |
Feb 12, 2021 | 16.17 | 17.24 | 16.04 | 16.75 | 8,985,500 | -0.96(-5.42%) |
Feb 11, 2021 | 18.30 | 18.49 | 17.58 | 17.71 | 4,446,307 | -0.43(-2.37%) |
Feb 10, 2021 | 19.40 | 19.51 | 18.11 | 18.14 | 6,009,784 | -1.05(-5.47%) |
Feb 09, 2021 | 19.40 | 19.54 | 18.60 | 19.19 | 4,901,739 | -0.17(-0.88%) |
Feb 08, 2021 | 18.73 | 20.00 | 18.52 | 19.36 | 5,617,375 | +0.92(+4.99%) |
Feb 05, 2021 | 18.77 | 19.25 | 18.38 | 18.44 | 4,862,700 | +0.00(+0.00%) |
Feb 04, 2021 | 18.98 | 19.16 | 17.93 | 18.44 | 4,981,858 | -0.03(-0.16%) |
Feb 03, 2021 | 19.04 | 19.52 | 18.35 | 18.47 | 5,474,557 | -0.17(-0.91%) |
Feb 02, 2021 | 19.01 | 19.42 | 18.01 | 18.64 | 5,973,660 | +0.10(+0.54%) |
Feb 01, 2021 | 18.10 | 19.25 | 17.17 | 18.54 | 9,445,697 | +0.77(+4.33%) |
Jan 29, 2021 | 18.31 | 18.49 | 17.06 | 17.77 | 6,311,100 | -0.43(-2.36%) |
Jan 28, 2021 | 18.90 | 19.21 | 18.08 | 18.20 | 5,321,108 | -0.38(-2.05%) |
Jan 27, 2021 | 19.36 | 19.69 | 18.48 | 18.58 | 7,118,721 | -1.67(-8.25%) |
Jan 26, 2021 | 19.20 | 20.86 | 19.14 | 20.25 | 8,938,929 | +1.76(+9.52%) |
Jan 25, 2021 | 19.54 | 19.75 | 18.11 | 18.49 | 7,527,392 | -0.82(-4.25%) |
Jan 22, 2021 | 19.70 | 20.10 | 19.25 | 19.31 | 3,744,800 | -0.54(-2.72%) |
Jan 21, 2021 | 19.80 | 20.17 | 19.47 | 19.85 | 2,878,590 | -0.11(-0.55%) |
Jan 20, 2021 | 20.50 | 20.50 | 19.50 | 19.96 | 4,512,133 | -0.73(-3.53%) |
Jan 19, 2021 | 21.90 | 21.99 | 20.57 | 20.69 | 5,282,262 | -1.39(-6.30%) |
Jan 15, 2021 | 22.35 | 23.35 | 21.40 | 22.08 | 5,644,900 | +0.08(+0.36%) |
Jan 14, 2021 | 23.16 | 23.16 | 21.60 | 22.00 | 6,820,925 | -1.00(-4.35%) |
Jan 13, 2021 | 20.49 | 23.15 | 20.03 | 23.00 | 9,195,483 | +3.75(+19.48%) |
Jan 12, 2021 | 19.45 | 19.60 | 18.60 | 19.25 | 3,922,537 | -0.10(-0.52%) |
Jan 11, 2021 | 19.50 | 20.49 | 19.31 | 19.35 | 3,647,391 | -0.65(-3.25%) |
Jan 08, 2021 | 21.50 | 21.60 | 19.75 | 20.00 | 4,324,400 | -0.89(-4.26%) |
Jan 07, 2021 | 20.95 | 21.48 | 20.11 | 20.89 | 4,160,841 | +0.99(+4.97%) |
Jan 06, 2021 | 21.00 | 22.23 | 19.28 | 19.90 | 7,804,762 | -0.96(-4.60%) |
Jan 05, 2021 | 18.51 | 21.98 | 18.20 | 20.86 | 7,567,646 | +1.76(+9.21%) |
Jan 04, 2021 | 23.20 | 23.23 | 18.48 | 19.10 | 10,488,095 | -3.39(-15.07%) |
Dec 31, 2020 | 22.49 | 22.49 | 22.49 | 16,764,810 | -3.93(-14.88%) |