Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.820 | 10.41 | 9.580 | 9.710 | 19,497,700 | -0.37(-3.67%) |
Apr 29, 2021 | 10.61 | 10.66 | 9.750 | 10.08 | 20,372,046 | -0.35(-3.36%) |
Apr 28, 2021 | 10.06 | 10.59 | 9.830 | 10.43 | 16,441,943 | +0.05(+0.48%) |
Apr 27, 2021 | 10.60 | 10.85 | 10.21 | 10.38 | 23,259,620 | -0.23(-2.17%) |
Apr 26, 2021 | 10.72 | 10.75 | 9.910 | 10.61 | 33,110,368 | +0.41(+4.02%) |
Apr 23, 2021 | 9.430 | 10.21 | 9.160 | 10.20 | 26,084,700 | +0.90(+9.68%) |
Apr 22, 2021 | 9.720 | 10.43 | 9.200 | 9.300 | 52,107,124 | +0.01(+0.11%) |
Apr 21, 2021 | 8.200 | 9.350 | 7.940 | 9.290 | 39,821,352 | +0.70(+8.15%) |
Apr 20, 2021 | 9.060 | 9.470 | 8.510 | 8.590 | 28,072,156 | -0.62(-6.73%) |
Apr 19, 2021 | 9.600 | 9.760 | 8.930 | 9.210 | 24,138,000 | -0.65(-6.59%) |
Apr 16, 2021 | 9.530 | 10.00 | 9.260 | 9.860 | 37,741,100 | +0.20(+2.07%) |
Apr 15, 2021 | 11.12 | 11.15 | 9.120 | 9.660 | 47,127,196 | -1.37(-12.42%) |
Apr 14, 2021 | 11.26 | 11.72 | 10.94 | 11.03 | 17,228,038 | -0.12(-1.08%) |
Apr 13, 2021 | 10.93 | 11.27 | 10.72 | 11.15 | 24,782,464 | -0.24(-2.11%) |
Apr 12, 2021 | 12.16 | 12.24 | 11.23 | 11.39 | 21,186,028 | -1.07(-8.59%) |
Apr 09, 2021 | 12.56 | 12.73 | 12.31 | 12.46 | 11,012,200 | -0.21(-1.66%) |
Apr 08, 2021 | 12.74 | 13.10 | 12.56 | 12.67 | 14,834,305 | -0.08(-0.63%) |
Apr 07, 2021 | 13.62 | 13.70 | 12.66 | 12.75 | 17,880,550 | -1.10(-7.94%) |
Apr 06, 2021 | 13.45 | 14.09 | 13.45 | 13.85 | 15,458,308 | +0.29(+2.14%) |
Apr 05, 2021 | 14.55 | 14.68 | 13.51 | 13.56 | 21,755,912 | -0.79(-5.51%) |
Apr 01, 2021 | 15.30 | 15.55 | 14.22 | 14.35 | 34,208,100 | -0.06(-0.42%) |
Mar 31, 2021 | 13.98 | 14.52 | 13.61 | 14.41 | 29,926,672 | +1.28(+9.75%) |
Mar 30, 2021 | 12.16 | 13.33 | 12.02 | 13.13 | 26,468,732 | +0.77(+6.23%) |
Mar 29, 2021 | 13.20 | 13.27 | 12.22 | 12.36 | 21,684,586 | -0.90(-6.79%) |
Mar 26, 2021 | 13.40 | 13.60 | 12.57 | 13.26 | 21,119,900 | -0.02(-0.15%) |
Mar 25, 2021 | 11.70 | 13.36 | 11.55 | 13.28 | 30,693,372 | +0.78(+6.24%) |
Mar 24, 2021 | 14.07 | 14.11 | 12.48 | 12.50 | 25,135,440 | -1.44(-10.33%) |
Mar 23, 2021 | 14.75 | 15.17 | 13.70 | 13.94 | 25,452,804 | -1.10(-7.31%) |
Mar 22, 2021 | 15.26 | 15.59 | 14.53 | 15.04 | 22,071,896 | +0.07(+0.47%) |
Mar 19, 2021 | 14.06 | 15.06 | 13.77 | 14.97 | 28,228,400 | +0.70(+4.91%) |
Mar 18, 2021 | 15.20 | 15.51 | 14.14 | 14.27 | 23,118,278 | -1.42(-9.05%) |
Mar 17, 2021 | 15.07 | 15.87 | 14.60 | 15.69 | 33,525,624 | +0.27(+1.75%) |
Mar 16, 2021 | 14.80 | 16.35 | 14.55 | 15.42 | 56,918,944 | -1.61(-9.45%) |
Mar 15, 2021 | 18.01 | 18.37 | 16.88 | 17.03 | 31,794,706 | -1.13(-6.22%) |
Mar 12, 2021 | 17.15 | 18.60 | 16.80 | 18.16 | 34,796,900 | -0.20(-1.09%) |
Mar 11, 2021 | 17.35 | 18.39 | 16.40 | 18.36 | 36,264,252 | +2.08(+12.78%) |
Mar 10, 2021 | 16.69 | 17.90 | 15.27 | 16.28 | 56,513,632 | +1.05(+6.89%) |
Mar 09, 2021 | 13.84 | 15.48 | 13.37 | 15.23 | 38,911,360 | +2.61(+20.68%) |
Mar 08, 2021 | 13.16 | 14.06 | 12.47 | 12.62 | 27,176,778 | -0.43(-3.30%) |
Mar 05, 2021 | 14.21 | 14.39 | 11.07 | 13.05 | 49,616,900 | -1.03(-7.32%) |
Mar 04, 2021 | 15.34 | 15.98 | 12.76 | 14.08 | 47,063,584 | -1.68(-10.66%) |
Mar 03, 2021 | 17.68 | 17.98 | 15.52 | 15.76 | 24,556,430 | -1.79(-10.20%) |
Mar 02, 2021 | 18.69 | 19.12 | 17.48 | 17.55 | 20,954,944 | -1.14(-6.10%) |
Mar 01, 2021 | 18.20 | 18.70 | 17.36 | 18.69 | 21,788,462 | +1.75(+10.33%) |
Feb 26, 2021 | 16.50 | 17.58 | 15.76 | 16.94 | 28,450,100 | +0.56(+3.42%) |
Feb 25, 2021 | 17.44 | 18.35 | 16.06 | 16.38 | 26,041,768 | -1.97(-10.74%) |
Feb 24, 2021 | 17.65 | 18.42 | 16.82 | 18.35 | 25,953,872 | +1.18(+6.87%) |
Feb 23, 2021 | 16.09 | 17.46 | 13.89 | 17.17 | 48,083,904 | -0.70(-3.92%) |
Feb 22, 2021 | 19.68 | 20.17 | 17.69 | 17.87 | 27,742,840 | -2.35(-11.62%) |
Feb 19, 2021 | 19.95 | 21.69 | 19.54 | 20.22 | 39,002,300 | +1.76(+9.53%) |
Feb 18, 2021 | 20.10 | 21.34 | 18.44 | 18.46 | 47,573,248 | -3.66(-16.55%) |
Feb 17, 2021 | 22.75 | 23.73 | 21.50 | 22.12 | 24,908,732 | -1.69(-7.10%) |
Feb 16, 2021 | 26.39 | 26.64 | 23.22 | 23.81 | 25,503,812 | -2.39(-9.12%) |
Feb 12, 2021 | 25.58 | 26.44 | 24.35 | 26.20 | 13,376,600 | +0.44(+1.71%) |
Feb 11, 2021 | 27.00 | 27.07 | 24.72 | 25.76 | 20,257,696 | -0.76(-2.87%) |
Feb 10, 2021 | 29.20 | 29.44 | 25.51 | 26.52 | 33,762,120 | -1.44(-5.15%) |
Feb 09, 2021 | 26.90 | 28.89 | 26.81 | 27.96 | 31,683,904 | +1.57(+5.95%) |
Feb 08, 2021 | 24.12 | 26.52 | 24.07 | 26.39 | 28,930,292 | +2.47(+10.33%) |
Feb 05, 2021 | 24.20 | 24.54 | 23.10 | 23.92 | 20,609,000 | +0.16(+0.67%) |
Feb 04, 2021 | 23.15 | 24.63 | 23.03 | 23.76 | 29,631,348 | +0.88(+3.85%) |
Feb 03, 2021 | 21.58 | 23.32 | 21.42 | 22.88 | 32,113,128 | +1.45(+6.77%) |
Feb 02, 2021 | 22.06 | 23.64 | 20.52 | 21.43 | 47,460,108 | -0.45(-2.06%) |