Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2021 | 14.54 | 14.54 | 14.54 | 0 | +0.71(+5.13%) | |
Apr 27, 2021 | 13.52 | 15.00 | 13.04 | 13.83 | 65,523 | +0.34(+2.52%) |
Apr 26, 2021 | 13.40 | 14.00 | 13.00 | 13.49 | 75,150 | +0.33(+2.51%) |
Apr 23, 2021 | 12.64 | 13.57 | 12.16 | 13.16 | 95,100 | +1.33(+11.24%) |
Apr 22, 2021 | 11.50 | 12.69 | 11.39 | 11.83 | 213,518 | +0.60(+5.34%) |
Apr 21, 2021 | 10.50 | 12.15 | 9.790 | 11.23 | 194,519 | +0.73(+6.95%) |
Apr 20, 2021 | 11.95 | 11.95 | 9.700 | 10.50 | 300,886 | -1.49(-12.46%) |
Apr 19, 2021 | 13.26 | 13.80 | 11.47 | 11.99 | 143,568 | -1.56(-11.48%) |
Apr 16, 2021 | 14.00 | 14.00 | 12.32 | 13.55 | 192,400 | -0.06(-0.44%) |
Apr 15, 2021 | 15.80 | 16.14 | 13.45 | 13.61 | 169,764 | -1.09(-7.41%) |
Apr 14, 2021 | 15.27 | 15.97 | 14.50 | 14.70 | 135,500 | -0.70(-4.55%) |
Apr 13, 2021 | 16.77 | 17.13 | 14.70 | 15.40 | 124,867 | -2.54(-14.16%) |
Apr 12, 2021 | 18.43 | 18.62 | 16.37 | 17.94 | 216,418 | -0.34(-1.86%) |
Apr 09, 2021 | 16.84 | 18.50 | 15.30 | 18.28 | 164,600 | +1.61(+9.66%) |
Apr 08, 2021 | 13.45 | 18.76 | 13.45 | 16.67 | 340,808 | +3.19(+23.67%) |
Apr 07, 2021 | 13.50 | 14.30 | 13.14 | 13.48 | 32,507 | -0.32(-2.32%) |
Apr 06, 2021 | 13.55 | 14.34 | 13.36 | 13.80 | 205,026 | +0.10(+0.73%) |
Apr 05, 2021 | 15.98 | 15.98 | 13.60 | 13.70 | 126,785 | -1.01(-6.87%) |
Apr 01, 2021 | 15.36 | 16.20 | 14.10 | 14.71 | 146,200 | +0.56(+3.96%) |
Mar 31, 2021 | 14.76 | 15.41 | 13.96 | 14.15 | 131,131 | -0.65(-4.39%) |
Mar 30, 2021 | 13.20 | 15.24 | 11.82 | 14.80 | 90,688 | +1.16(+8.50%) |
Mar 29, 2021 | 14.45 | 14.58 | 13.20 | 13.64 | 56,942 | -1.07(-7.27%) |
Mar 26, 2021 | 16.37 | 16.60 | 13.27 | 14.71 | 126,900 | -0.65(-4.23%) |
Mar 25, 2021 | 11.00 | 15.45 | 10.02 | 15.36 | 494,091 | +3.16(+25.90%) |
Mar 24, 2021 | 15.06 | 15.50 | 12.15 | 12.20 | 335,948 | -2.90(-19.20%) |
Mar 23, 2021 | 15.84 | 15.84 | 14.20 | 15.10 | 360,995 | -0.93(-5.80%) |
Mar 22, 2021 | 16.40 | 17.29 | 15.77 | 16.03 | 83,532 | -0.78(-4.64%) |
Mar 19, 2021 | 16.53 | 17.75 | 15.93 | 16.81 | 163,500 | -0.09(-0.53%) |
Mar 18, 2021 | 16.83 | 18.50 | 16.13 | 16.90 | 164,729 | -1.07(-5.95%) |
Mar 17, 2021 | 16.00 | 18.85 | 15.70 | 17.97 | 101,016 | +0.33(+1.87%) |
Mar 16, 2021 | 18.75 | 20.99 | 16.26 | 17.64 | 218,465 | -2.61(-12.89%) |
Mar 15, 2021 | 20.61 | 20.83 | 18.72 | 20.25 | 206,308 | +0.27(+1.35%) |
Mar 12, 2021 | 16.35 | 21.50 | 15.51 | 19.98 | 442,300 | +1.93(+10.69%) |
Mar 11, 2021 | 18.40 | 19.74 | 17.27 | 18.05 | 458,303 | +2.83(+18.59%) |
Mar 10, 2021 | 14.95 | 16.08 | 14.52 | 15.22 | 452,781 | +1.52(+11.09%) |
Mar 09, 2021 | 13.99 | 15.00 | 13.16 | 13.70 | 374,348 | +1.29(+10.39%) |
Mar 08, 2021 | 13.11 | 14.49 | 11.43 | 12.41 | 299,911 | -0.10(-0.80%) |
Mar 05, 2021 | 13.60 | 14.00 | 8.180 | 12.51 | 758,800 | -1.39(-10.00%) |
Mar 04, 2021 | 14.25 | 15.45 | 10.20 | 13.90 | 681,175 | -0.60(-4.14%) |
Mar 03, 2021 | 17.70 | 18.24 | 14.25 | 14.50 | 383,073 | -3.20(-18.08%) |
Mar 02, 2021 | 21.02 | 22.10 | 17.50 | 17.70 | 171,982 | -3.77(-17.56%) |
Mar 01, 2021 | 21.10 | 21.99 | 20.14 | 21.47 | 322,687 | +1.50(+7.51%) |
Feb 26, 2021 | 18.12 | 20.49 | 16.75 | 19.97 | 323,300 | +2.02(+11.26%) |
Feb 25, 2021 | 21.00 | 22.38 | 16.87 | 17.95 | 325,054 | -3.07(-14.61%) |
Feb 24, 2021 | 23.55 | 23.62 | 19.75 | 21.02 | 354,896 | -2.08(-9.00%) |
Feb 23, 2021 | 23.15 | 24.46 | 18.50 | 23.10 | 452,516 | -3.13(-11.93%) |
Feb 22, 2021 | 28.39 | 29.54 | 25.25 | 26.23 | 267,346 | -3.26(-11.05%) |
Feb 19, 2021 | 29.00 | 30.00 | 27.93 | 29.49 | 212,600 | +2.59(+9.63%) |
Feb 18, 2021 | 28.79 | 28.79 | 26.20 | 26.90 | 313,440 | -4.97(-15.59%) |
Feb 17, 2021 | 23.80 | 32.98 | 23.36 | 31.87 | 736,814 | +6.87(+27.48%) |
Feb 16, 2021 | 19.60 | 25.00 | 19.45 | 25.00 | 730,815 | +7.15(+40.06%) |
Feb 12, 2021 | 16.50 | 18.05 | 16.50 | 17.85 | 196,400 | +0.85(+5.00%) |
Feb 11, 2021 | 18.35 | 18.35 | 16.57 | 17.00 | 231,490 | -0.10(-0.58%) |
Feb 10, 2021 | 19.33 | 20.65 | 16.89 | 17.10 | 295,339 | -2.30(-11.86%) |
Feb 09, 2021 | 18.00 | 20.07 | 16.23 | 19.40 | 463,440 | +3.80(+24.36%) |
Feb 08, 2021 | 14.50 | 16.99 | 13.95 | 15.60 | 491,906 | +1.88(+13.70%) |
Feb 05, 2021 | 13.50 | 14.31 | 12.97 | 13.72 | 190,300 | +0.45(+3.39%) |
Feb 04, 2021 | 14.52 | 14.95 | 12.51 | 13.27 | 206,527 | -0.85(-6.02%) |
Feb 03, 2021 | 13.95 | 14.66 | 13.28 | 14.12 | 352,134 | +1.26(+9.80%) |
Feb 02, 2021 | 11.66 | 13.75 | 11.66 | 12.86 | 370,480 | +1.75(+15.75%) |