Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.14 | 16.47 | 16.14 | 16.47 | 1,000 | +0.52(+3.26%) |
Apr 29, 2021 | 16.47 | 16.47 | 15.95 | 15.95 | 1,484 | -0.14(-0.90%) |
Apr 28, 2021 | 16.16 | 16.29 | 16.09 | 16.09 | 1,280 | +0.08(+0.53%) |
Apr 27, 2021 | 15.99 | 16.25 | 15.99 | 16.01 | 5,551 | -0.35(-2.14%) |
Apr 26, 2021 | 16.51 | 16.70 | 16.36 | 16.36 | 2,300 | +0.07(+0.46%) |
Apr 23, 2021 | 15.96 | 16.29 | 15.96 | 16.29 | 2,500 | -0.02(-0.14%) |
Apr 22, 2021 | 16.33 | 16.45 | 16.22 | 16.31 | 1,060 | -0.27(-1.64%) |
Apr 21, 2021 | 16.14 | 16.58 | 16.14 | 16.58 | 4,289 | +0.28(+1.72%) |
Apr 20, 2021 | 16.51 | 16.51 | 16.20 | 16.30 | 6,847 | -0.22(-1.33%) |
Apr 19, 2021 | 16.77 | 16.77 | 16.52 | 16.52 | 1,573 | +0.00(+0.00%) |
Apr 16, 2021 | 16.50 | 16.76 | 16.50 | 16.52 | 4,400 | -0.40(-2.36%) |
Apr 15, 2021 | 16.71 | 16.92 | 16.55 | 16.92 | 1,704 | -0.47(-2.70%) |
Apr 14, 2021 | 17.21 | 17.39 | 17.21 | 17.39 | 1,488 | +0.38(+2.23%) |
Apr 13, 2021 | 16.38 | 17.39 | 16.38 | 17.01 | 3,831 | -0.08(-0.47%) |
Apr 12, 2021 | 17.50 | 17.50 | 16.47 | 17.09 | 3,928 | -11.41(-40.04%) |
Apr 09, 2021 | 28.50 | 34.97 | 28.50 | 28.50 | 2,500 | -6.27(-18.04%) |
Apr 08, 2021 | 34.00 | 34.77 | 34.00 | 34.77 | 2,547 | +0.84(+2.48%) |
Apr 07, 2021 | 34.00 | 34.00 | 33.00 | 33.93 | 2,026 | +1.67(+5.19%) |
Apr 06, 2021 | 28.51 | 33.00 | 28.01 | 32.26 | 5,282 | -1.11(-3.33%) |
Apr 05, 2021 | 20.77 | 34.19 | 20.77 | 33.37 | 2,310 | +0.37(+1.12%) |
Apr 01, 2021 | 22.95 | 34.75 | 22.95 | 33.00 | 4,400 | -1.99(-5.69%) |
Mar 31, 2021 | 32.90 | 34.99 | 18.96 | 34.99 | 4,857 | +4.19(+13.60%) |
Mar 30, 2021 | 30.50 | 32.55 | 30.50 | 30.80 | 1,655 | -2.69(-8.03%) |
Mar 29, 2021 | 33.49 | 33.49 | 33.49 | 462 | +0.00(+0.00%) | |
Mar 26, 2021 | 34.43 | 34.50 | 33.49 | 33.49 | 1,400 | -0.41(-1.21%) |
Mar 25, 2021 | 33.90 | 33.90 | 33.90 | 281 | +0.00(+0.00%) | |
Mar 24, 2021 | 33.50 | 34.00 | 33.34 | 33.90 | 1,577 | +0.86(+2.60%) |
Mar 23, 2021 | 32.85 | 33.10 | 32.80 | 33.04 | 2,897 | +0.54(+1.66%) |
Mar 22, 2021 | 31.63 | 32.50 | 31.63 | 32.50 | 3,272 | +1.65(+5.35%) |
Mar 19, 2021 | 31.23 | 31.23 | 30.75 | 30.85 | 700 | +0.03(+0.10%) |
Mar 18, 2021 | 29.92 | 30.82 | 29.92 | 30.82 | 3,776 | +0.18(+0.59%) |
Mar 17, 2021 | 30.25 | 30.66 | 30.20 | 30.64 | 1,550 | -0.07(-0.23%) |
Mar 16, 2021 | 29.50 | 31.04 | 29.50 | 30.71 | 9,215 | -0.05(-0.16%) |
Mar 15, 2021 | 30.90 | 31.20 | 30.15 | 30.76 | 8,352 | -0.67(-2.13%) |
Mar 12, 2021 | 31.43 | 31.48 | 30.25 | 31.43 | 7,200 | -0.01(-0.03%) |
Mar 11, 2021 | 31.44 | 31.48 | 31.04 | 31.44 | 3,587 | +0.95(+3.12%) |
Mar 10, 2021 | 30.19 | 30.89 | 30.00 | 30.49 | 79,111 | -0.01(-0.03%) |
Mar 09, 2021 | 30.00 | 30.69 | 29.40 | 30.50 | 9,414 | +1.39(+4.79%) |
Mar 08, 2021 | 28.41 | 29.48 | 28.41 | 29.11 | 11,005 | -1.02(-3.40%) |
Mar 05, 2021 | 30.37 | 30.37 | 29.71 | 30.13 | 7,200 | +0.05(+0.16%) |
Mar 04, 2021 | 30.39 | 30.39 | 29.55 | 30.08 | 8,873 | -0.36(-1.18%) |
Mar 03, 2021 | 30.01 | 30.78 | 30.01 | 30.44 | 6,501 | -0.55(-1.77%) |
Mar 02, 2021 | 32.03 | 32.03 | 30.21 | 30.99 | 10,423 | +0.04(+0.13%) |
Mar 01, 2021 | 31.09 | 31.57 | 30.79 | 30.95 | 9,489 | +0.69(+2.28%) |
Feb 26, 2021 | 30.68 | 30.81 | 30.21 | 30.26 | 4,900 | -0.78(-2.51%) |
Feb 25, 2021 | 30.56 | 31.04 | 30.52 | 31.04 | 2,785 | -0.28(-0.89%) |
Feb 24, 2021 | 31.07 | 31.32 | 30.82 | 31.32 | 15,702 | +0.32(+1.05%) |
Feb 23, 2021 | 31.35 | 31.85 | 30.66 | 31.00 | 31,912 | -0.86(-2.68%) |
Feb 22, 2021 | 32.50 | 32.63 | 31.85 | 31.85 | 7,686 | -0.25(-0.78%) |
Feb 19, 2021 | 32.23 | 32.85 | 32.10 | 32.10 | 2,500 | +0.55(+1.74%) |
Feb 18, 2021 | 31.84 | 32.21 | 31.55 | 31.55 | 1,012 | -1.45(-4.39%) |
Feb 17, 2021 | 33.07 | 33.07 | 32.76 | 33.00 | 5,638 | +0.50(+1.54%) |
Feb 16, 2021 | 33.57 | 33.57 | 32.50 | 32.50 | 11,880 | -0.35(-1.07%) |
Feb 12, 2021 | 32.92 | 32.92 | 32.85 | 32.85 | 1,300 | -1.45(-4.21%) |
Feb 11, 2021 | 34.30 | 34.30 | 34.30 | 34.30 | 685 | -0.32(-0.94%) |
Feb 10, 2021 | 34.50 | 34.65 | 34.50 | 34.62 | 1,082 | +0.42(+1.23%) |
Feb 09, 2021 | 32.70 | 34.49 | 32.70 | 34.20 | 2,297 | +1.45(+4.43%) |
Feb 08, 2021 | 31.48 | 32.75 | 31.48 | 32.75 | 8,422 | +1.58(+5.07%) |
Feb 05, 2021 | 30.50 | 32.19 | 30.50 | 31.17 | 3,500 | -1.08(-3.35%) |
Feb 04, 2021 | 30.75 | 32.27 | 30.75 | 32.25 | 7,849 | +0.66(+2.09%) |
Feb 03, 2021 | 31.57 | 32.00 | 31.57 | 31.59 | 2,371 | -0.14(-0.44%) |
Feb 02, 2021 | 32.00 | 32.41 | 31.68 | 31.73 | 10,982 | -0.78(-2.40%) |