Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.49 | 28.63 | 26.00 | 28.55 | 240,600 | +2.07(+7.82%) |
Apr 29, 2021 | 28.40 | 28.49 | 25.61 | 26.48 | 250,385 | -1.82(-6.45%) |
Apr 28, 2021 | 28.67 | 29.75 | 27.65 | 28.30 | 87,722 | -0.20(-0.69%) |
Apr 27, 2021 | 28.21 | 28.74 | 26.20 | 28.50 | 259,601 | +1.25(+4.59%) |
Apr 26, 2021 | 27.50 | 28.49 | 27.00 | 27.25 | 292,882 | +0.25(+0.93%) |
Apr 23, 2021 | 23.40 | 27.00 | 22.64 | 27.00 | 476,000 | +1.90(+7.58%) |
Apr 22, 2021 | 27.00 | 28.52 | 24.60 | 25.10 | 545,406 | -2.90(-10.37%) |
Apr 21, 2021 | 28.50 | 30.03 | 26.94 | 28.00 | 476,909 | -1.75(-5.88%) |
Apr 20, 2021 | 28.41 | 29.81 | 24.76 | 29.75 | 480,455 | +2.36(+8.63%) |
Apr 19, 2021 | 25.18 | 28.45 | 24.49 | 27.39 | 557,435 | +0.23(+0.86%) |
Apr 16, 2021 | 25.75 | 28.89 | 23.06 | 27.15 | 991,400 | +1.68(+6.58%) |
Apr 15, 2021 | 29.91 | 34.00 | 25.15 | 25.48 | 821,488 | -3.02(-10.60%) |
Apr 14, 2021 | 35.83 | 38.00 | 28.00 | 28.50 | 1,556,677 | -5.30(-15.69%) |
Apr 13, 2021 | 33.40 | 37.03 | 32.52 | 33.80 | 829,769 | +2.33(+7.40%) |
Apr 12, 2021 | 27.10 | 31.95 | 27.00 | 31.47 | 772,338 | +5.26(+20.08%) |
Apr 09, 2021 | 24.50 | 26.52 | 23.53 | 26.21 | 317,300 | +2.43(+10.22%) |
Apr 08, 2021 | 21.84 | 24.55 | 21.68 | 23.78 | 369,504 | +3.09(+14.95%) |
Apr 07, 2021 | 24.10 | 25.35 | 20.50 | 20.69 | 553,119 | -4.00(-16.20%) |
Apr 06, 2021 | 24.13 | 25.77 | 23.75 | 24.69 | 519,043 | +1.17(+4.97%) |
Apr 05, 2021 | 20.25 | 24.65 | 20.16 | 23.52 | 364,030 | +3.41(+16.94%) |
Apr 01, 2021 | 20.90 | 21.21 | 19.78 | 20.11 | 170,000 | -0.37(-1.81%) |
Mar 31, 2021 | 20.00 | 20.75 | 19.22 | 20.48 | 271,575 | +1.04(+5.35%) |
Mar 30, 2021 | 20.54 | 20.75 | 18.88 | 19.44 | 293,931 | +0.69(+3.68%) |
Mar 29, 2021 | 17.28 | 19.19 | 16.63 | 18.75 | 284,425 | +2.50(+15.35%) |
Mar 26, 2021 | 16.50 | 18.00 | 15.51 | 16.25 | 1,041,300 | -0.10(-0.60%) |
Mar 25, 2021 | 14.51 | 16.99 | 14.01 | 16.35 | 434,805 | +0.80(+5.16%) |
Mar 24, 2021 | 18.72 | 18.87 | 15.10 | 15.55 | 351,158 | -0.79(-4.84%) |
Mar 23, 2021 | 20.05 | 20.21 | 16.05 | 16.34 | 493,484 | -4.20(-20.46%) |
Mar 22, 2021 | 23.54 | 23.95 | 19.95 | 20.54 | 388,316 | -1.81(-8.08%) |
Mar 19, 2021 | 21.61 | 24.10 | 21.00 | 22.35 | 487,400 | +2.13(+10.53%) |
Mar 18, 2021 | 18.43 | 25.00 | 17.85 | 20.22 | 986,980 | +1.42(+7.55%) |
Mar 17, 2021 | 14.55 | 19.01 | 14.26 | 18.80 | 580,896 | +4.13(+28.17%) |
Mar 16, 2021 | 14.50 | 15.57 | 14.10 | 14.67 | 275,175 | +0.34(+2.36%) |
Mar 15, 2021 | 14.65 | 14.75 | 13.72 | 14.33 | 202,944 | -0.02(-0.14%) |
Mar 12, 2021 | 14.50 | 14.58 | 13.83 | 14.35 | 101,000 | -0.15(-1.03%) |
Mar 11, 2021 | 14.56 | 14.56 | 13.89 | 14.50 | 260,069 | +0.12(+0.82%) |
Mar 10, 2021 | 14.43 | 14.66 | 13.20 | 14.38 | 197,156 | +0.68(+4.98%) |
Mar 09, 2021 | 14.98 | 15.00 | 13.45 | 13.70 | 235,146 | +0.22(+1.63%) |
Mar 08, 2021 | 14.30 | 17.50 | 13.00 | 13.48 | 285,096 | -0.24(-1.73%) |
Mar 05, 2021 | 14.70 | 14.99 | 11.82 | 13.72 | 580,200 | -0.92(-6.29%) |
Mar 04, 2021 | 16.55 | 17.50 | 13.50 | 14.64 | 304,586 | -1.86(-11.28%) |
Mar 03, 2021 | 15.73 | 17.15 | 15.70 | 16.50 | 329,599 | +1.37(+9.08%) |
Mar 02, 2021 | 15.83 | 16.49 | 14.97 | 15.13 | 292,550 | -0.29(-1.87%) |
Mar 01, 2021 | 13.70 | 15.46 | 13.50 | 15.41 | 349,875 | +2.28(+17.33%) |
Feb 26, 2021 | 13.84 | 14.29 | 12.70 | 13.14 | 271,700 | -0.86(-6.15%) |
Feb 25, 2021 | 14.36 | 15.53 | 13.55 | 14.00 | 418,713 | +0.30(+2.19%) |
Feb 24, 2021 | 13.32 | 15.00 | 12.80 | 13.70 | 206,431 | +1.04(+8.19%) |
Feb 23, 2021 | 12.75 | 13.82 | 10.21 | 12.66 | 701,982 | -1.34(-9.55%) |
Feb 22, 2021 | 12.34 | 14.70 | 12.00 | 14.00 | 532,816 | +1.30(+10.20%) |
Feb 19, 2021 | 13.36 | 14.50 | 12.68 | 12.70 | 578,300 | -0.20(-1.51%) |
Feb 18, 2021 | 13.51 | 14.74 | 12.55 | 12.90 | 210,168 | -0.60(-4.46%) |
Feb 17, 2021 | 15.50 | 15.50 | 12.90 | 13.50 | 388,612 | +0.08(+0.58%) |
Feb 16, 2021 | 16.57 | 16.57 | 13.18 | 13.42 | 555,241 | -1.54(-10.29%) |
Feb 12, 2021 | 14.70 | 15.80 | 14.50 | 14.96 | 584,700 | +0.56(+3.91%) |
Feb 11, 2021 | 13.25 | 14.80 | 12.81 | 14.40 | 455,236 | +2.04(+16.50%) |
Feb 10, 2021 | 13.00 | 13.00 | 11.00 | 12.36 | 376,896 | -0.24(-1.93%) |
Feb 09, 2021 | 12.45 | 13.00 | 12.03 | 12.60 | 513,301 | +0.60(+5.02%) |
Feb 08, 2021 | 11.40 | 13.05 | 11.00 | 12.00 | 816,311 | +1.51(+14.39%) |
Feb 05, 2021 | 8.780 | 10.70 | 8.600 | 10.49 | 599,800 | +1.92(+22.40%) |
Feb 04, 2021 | 8.564 | 8.750 | 7.880 | 8.570 | 177,953 | +0.17(+2.03%) |
Feb 03, 2021 | 8.400 | 9.000 | 8.347 | 8.400 | 233,641 | -0.00(-0.00%) |
Feb 02, 2021 | 7.750 | 8.500 | 7.530 | 8.400 | 232,063 | +0.89(+11.85%) |