Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.32 | 39.39 | 31.00 | 32.31 | 2,190,300 | -6.80(-17.39%) |
Apr 29, 2021 | 32.00 | 41.33 | 30.52 | 39.11 | 4,960,995 | +7.62(+24.20%) |
Apr 28, 2021 | 31.07 | 35.30 | 30.60 | 31.49 | 1,670,315 | -0.31(-0.97%) |
Apr 27, 2021 | 31.74 | 34.63 | 30.55 | 31.80 | 1,589,832 | +0.70(+2.25%) |
Apr 26, 2021 | 29.93 | 37.91 | 28.50 | 31.10 | 4,920,930 | -1.90(-5.76%) |
Apr 23, 2021 | 24.55 | 35.48 | 24.55 | 33.00 | 10,278,100 | +8.85(+36.65%) |
Apr 22, 2021 | 21.05 | 29.45 | 20.50 | 24.15 | 14,755,846 | +3.66(+17.86%) |
Apr 21, 2021 | 18.15 | 20.90 | 17.75 | 20.49 | 762,642 | +1.44(+7.56%) |
Apr 20, 2021 | 18.00 | 23.89 | 17.22 | 19.05 | 6,765,216 | +1.19(+6.66%) |
Apr 19, 2021 | 20.85 | 20.87 | 17.77 | 17.86 | 266,095 | -3.00(-14.38%) |
Apr 16, 2021 | 20.50 | 21.38 | 19.22 | 20.86 | 462,400 | -1.22(-5.53%) |
Apr 15, 2021 | 25.47 | 26.39 | 21.77 | 22.08 | 420,499 | -4.33(-16.40%) |
Apr 14, 2021 | 23.61 | 29.85 | 23.61 | 26.41 | 2,799,949 | +2.60(+10.92%) |
Apr 13, 2021 | 26.65 | 26.65 | 23.30 | 23.81 | 612,109 | -2.60(-9.84%) |
Apr 12, 2021 | 33.05 | 33.05 | 26.36 | 26.41 | 525,614 | -6.60(-19.99%) |
Apr 09, 2021 | 33.49 | 35.61 | 32.50 | 33.01 | 269,800 | -0.46(-1.37%) |
Apr 08, 2021 | 36.64 | 36.64 | 33.00 | 33.47 | 503,065 | -3.41(-9.25%) |
Apr 07, 2021 | 39.50 | 40.09 | 35.00 | 36.88 | 563,444 | -2.18(-5.58%) |
Apr 06, 2021 | 39.55 | 43.00 | 37.23 | 39.06 | 950,649 | +1.12(+2.95%) |
Apr 05, 2021 | 33.84 | 45.85 | 33.84 | 37.94 | 4,717,027 | +4.44(+13.25%) |
Apr 01, 2021 | 33.45 | 37.35 | 32.20 | 33.50 | 1,482,800 | -0.50(-1.47%) |
Mar 31, 2021 | 33.09 | 36.99 | 31.13 | 34.00 | 1,289,969 | -0.10(-0.29%) |
Mar 30, 2021 | 31.16 | 39.53 | 30.00 | 34.10 | 3,056,921 | +3.60(+11.80%) |
Mar 29, 2021 | 40.00 | 40.70 | 29.00 | 30.50 | 1,217,562 | -9.01(-22.80%) |
Mar 26, 2021 | 40.01 | 44.85 | 37.30 | 39.51 | 2,531,200 | +0.01(+0.03%) |
Mar 25, 2021 | 33.42 | 43.90 | 31.59 | 39.50 | 7,247,219 | +2.74(+7.45%) |
Mar 24, 2021 | 45.36 | 49.00 | 35.20 | 36.76 | 7,508,435 | -17.04(-31.67%) |
Mar 23, 2021 | 59.00 | 74.11 | 50.56 | 53.80 | 26,653,152 | +4.80(+9.80%) |
Mar 22, 2021 | 26.00 | 52.20 | 25.51 | 49.00 | 39,342,776 | +19.32(+65.09%) |
Mar 19, 2021 | 28.52 | 33.94 | 25.81 | 29.68 | 20,847,100 | -0.38(-1.26%) |
Mar 18, 2021 | 31.49 | 40.54 | 18.51 | 30.06 | 48,911,848 | +7.46(+33.01%) |
Mar 17, 2021 | 5.260 | 24.90 | 5.200 | 22.60 | 67,843,488 | +16.61(+277.30%) |
Mar 16, 2021 | 6.940 | 7.110 | 5.310 | 5.990 | 2,380,095 | -2.40(-28.61%) |
Mar 15, 2021 | 4.060 | 9.300 | 3.900 | 8.390 | 8,783,020 | +4.30(+105.13%) |
Mar 12, 2021 | 3.860 | 4.440 | 3.550 | 4.090 | 801,600 | +0.16(+4.07%) |
Mar 11, 2021 | 2.800 | 4.200 | 2.740 | 3.930 | 1,848,112 | +1.20(+43.96%) |
Mar 10, 2021 | 2.520 | 2.794 | 2.520 | 2.730 | 64,971 | -0.09(-3.19%) |
Mar 09, 2021 | 2.650 | 2.830 | 2.650 | 2.820 | 39,970 | +0.09(+3.30%) |
Mar 08, 2021 | 2.570 | 2.810 | 2.570 | 2.730 | 60,444 | +0.20(+7.91%) |
Mar 05, 2021 | 2.500 | 2.685 | 2.320 | 2.530 | 120,300 | +0.04(+1.61%) |
Mar 04, 2021 | 3.080 | 3.080 | 2.340 | 2.490 | 97,104 | -0.40(-13.84%) |
Mar 03, 2021 | 3.175 | 3.175 | 2.820 | 2.890 | 45,925 | -0.36(-11.08%) |
Mar 02, 2021 | 3.430 | 3.460 | 3.180 | 3.250 | 46,106 | -0.01(-0.31%) |
Mar 01, 2021 | 3.240 | 3.400 | 3.108 | 3.260 | 66,059 | +0.14(+4.49%) |
Feb 26, 2021 | 2.990 | 3.260 | 2.770 | 3.120 | 93,200 | +0.02(+0.65%) |
Feb 25, 2021 | 3.070 | 3.240 | 2.790 | 3.100 | 90,745 | +0.10(+3.33%) |
Feb 24, 2021 | 2.700 | 3.040 | 2.620 | 3.000 | 148,302 | +0.29(+10.70%) |
Feb 23, 2021 | 3.100 | 3.100 | 2.500 | 2.710 | 186,097 | -0.59(-17.88%) |
Feb 22, 2021 | 3.540 | 3.930 | 3.210 | 3.300 | 286,340 | -0.20(-5.71%) |
Feb 19, 2021 | 3.650 | 3.880 | 3.370 | 3.500 | 249,700 | -0.60(-14.63%) |
Feb 18, 2021 | 3.200 | 4.740 | 3.150 | 4.100 | 2,097,716 | +0.88(+27.33%) |
Feb 17, 2021 | 3.420 | 3.790 | 3.120 | 3.220 | 75,298 | -0.05(-1.53%) |
Feb 16, 2021 | 3.320 | 3.390 | 3.090 | 3.270 | 82,676 | -0.11(-3.25%) |
Feb 12, 2021 | 2.800 | 4.090 | 2.760 | 3.380 | 1,084,000 | +0.52(+18.18%) |
Feb 11, 2021 | 2.930 | 2.930 | 2.740 | 2.860 | 62,023 | +0.08(+2.88%) |
Feb 10, 2021 | 3.140 | 3.140 | 2.500 | 2.780 | 157,809 | -0.25(-8.25%) |
Feb 09, 2021 | 3.060 | 3.150 | 2.960 | 3.030 | 61,995 | +0.02(+0.66%) |
Feb 08, 2021 | 3.200 | 3.300 | 2.830 | 3.010 | 300,532 | -0.22(-6.81%) |
Feb 05, 2021 | 2.390 | 4.150 | 2.120 | 3.230 | 2,715,800 | +1.13(+53.81%) |
Feb 04, 2021 | 2.300 | 2.420 | 2.080 | 2.100 | 297,948 | -0.22(-9.48%) |
Feb 03, 2021 | 2.490 | 2.660 | 2.310 | 2.320 | 144,941 | -0.14(-5.69%) |
Feb 02, 2021 | 2.180 | 2.710 | 2.030 | 2.460 | 516,985 | +0.46(+23.00%) |