Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.19 | 14.34 | 13.90 | 14.25 | 46,873 | +0.40(+2.89%) |
Apr 29, 2021 | 13.78 | 14.38 | 13.72 | 13.85 | 46,445 | +0.01(+0.07%) |
Apr 28, 2021 | 13.45 | 13.90 | 13.45 | 13.84 | 25,725 | +0.32(+2.37%) |
Apr 27, 2021 | 13.68 | 14.00 | 13.21 | 13.52 | 39,535 | -0.16(-1.17%) |
Apr 26, 2021 | 14.08 | 14.08 | 13.57 | 13.68 | 56,367 | -0.03(-0.22%) |
Apr 23, 2021 | 14.00 | 14.30 | 13.52 | 13.71 | 56,538 | -0.20(-1.44%) |
Apr 22, 2021 | 14.06 | 14.20 | 13.65 | 13.91 | 49,935 | +0.04(+0.29%) |
Apr 21, 2021 | 13.41 | 14.14 | 13.00 | 13.87 | 61,899 | +0.56(+4.21%) |
Apr 20, 2021 | 13.81 | 13.81 | 12.68 | 13.31 | 86,685 | -0.45(-3.27%) |
Apr 19, 2021 | 14.70 | 14.94 | 13.76 | 13.76 | 101,829 | -0.58(-4.04%) |
Apr 16, 2021 | 13.50 | 14.54 | 13.13 | 14.34 | 122,617 | +1.46(+11.34%) |
Apr 15, 2021 | 12.85 | 13.47 | 12.30 | 12.88 | 162,750 | +0.63(+5.14%) |
Apr 14, 2021 | 12.55 | 14.50 | 12.00 | 12.25 | 291,261 | -0.45(-3.54%) |
Apr 13, 2021 | 14.79 | 14.79 | 12.52 | 12.70 | 294,951 | -2.25(-15.05%) |
Apr 12, 2021 | 15.60 | 15.93 | 14.90 | 14.95 | 124,266 | -1.04(-6.50%) |
Apr 09, 2021 | 17.49 | 17.49 | 15.35 | 15.99 | 91,223 | -0.51(-3.09%) |
Apr 08, 2021 | 16.51 | 16.95 | 16.28 | 16.50 | 56,290 | -0.35(-2.08%) |
Apr 07, 2021 | 18.24 | 18.24 | 16.54 | 16.85 | 96,667 | -1.58(-8.57%) |
Apr 06, 2021 | 19.24 | 19.24 | 18.24 | 18.43 | 34,374 | -0.57(-3.00%) |
Apr 05, 2021 | 18.55 | 19.77 | 18.22 | 19.00 | 43,957 | -0.10(-0.52%) |
Apr 01, 2021 | 19.10 | 19.10 | 19.10 | 0 | +0.10(+0.53%) | |
Mar 31, 2021 | 17.50 | 19.30 | 15.30 | 19.00 | 154,027 | +17.37(+1065.64%) |
Mar 30, 2021 | 1.580 | 1.700 | 1.520 | 1.630 | 1,355,259 | +0.01(+0.62%) |
Mar 29, 2021 | 1.750 | 1.750 | 1.590 | 1.620 | 2,466,808 | -0.14(-7.95%) |
Mar 26, 2021 | 1.960 | 1.960 | 1.760 | 1.760 | 1,143,289 | -0.17(-8.81%) |
Mar 25, 2021 | 1.920 | 1.970 | 1.760 | 1.930 | 1,346,179 | -0.05(-2.53%) |
Mar 24, 2021 | 1.950 | 2.040 | 1.900 | 1.980 | 1,809,883 | -0.08(-3.88%) |
Mar 23, 2021 | 2.230 | 2.230 | 2.020 | 2.060 | 1,156,981 | -0.15(-6.79%) |
Mar 22, 2021 | 2.120 | 2.230 | 2.100 | 2.210 | 1,746,450 | +0.11(+5.24%) |
Mar 19, 2021 | 1.940 | 2.140 | 1.900 | 2.100 | 2,762,333 | +0.19(+9.95%) |
Mar 18, 2021 | 1.910 | 1.950 | 1.840 | 1.910 | 715,280 | +0.01(+0.53%) |
Mar 17, 2021 | 1.880 | 1.970 | 1.860 | 1.900 | 908,700 | -0.07(-3.55%) |
Mar 16, 2021 | 2.000 | 2.000 | 1.950 | 1.970 | 400,625 | -0.02(-1.01%) |
Mar 15, 2021 | 2.050 | 2.060 | 1.960 | 1.990 | 1,555,030 | -0.01(-0.50%) |
Mar 12, 2021 | 2.010 | 2.010 | 1.920 | 2.000 | 961,377 | +0.00(+0.00%) |
Mar 11, 2021 | 1.980 | 2.020 | 1.950 | 2.000 | 1,245,233 | +0.08(+4.17%) |
Mar 10, 2021 | 1.960 | 2.000 | 1.900 | 1.920 | 784,740 | -0.01(-0.52%) |
Mar 09, 2021 | 2.000 | 2.000 | 1.910 | 1.930 | 927,826 | +0.04(+2.12%) |
Mar 08, 2021 | 1.890 | 2.080 | 1.770 | 1.890 | 2,480,777 | +0.04(+2.16%) |
Mar 05, 2021 | 1.700 | 1.850 | 1.550 | 1.850 | 2,885,098 | +0.10(+5.71%) |
Mar 04, 2021 | 1.830 | 1.880 | 1.630 | 1.750 | 2,792,767 | -0.13(-6.91%) |
Mar 03, 2021 | 2.020 | 2.050 | 1.880 | 1.880 | 1,412,248 | -0.15(-7.39%) |
Mar 02, 2021 | 2.130 | 2.140 | 2.030 | 2.030 | 822,260 | -0.07(-3.33%) |
Mar 01, 2021 | 2.120 | 2.140 | 2.060 | 2.100 | 804,679 | +0.08(+3.96%) |
Feb 26, 2021 | 2.020 | 2.090 | 1.920 | 2.020 | 1,116,733 | -0.01(-0.49%) |
Feb 25, 2021 | 2.150 | 2.150 | 2.020 | 2.030 | 883,831 | -0.07(-3.33%) |
Feb 24, 2021 | 2.150 | 2.170 | 2.000 | 2.100 | 1,251,156 | +0.01(+0.48%) |
Feb 23, 2021 | 2.080 | 2.150 | 1.780 | 2.090 | 2,711,712 | -0.10(-4.57%) |
Feb 22, 2021 | 2.380 | 2.410 | 2.155 | 2.190 | 2,016,105 | -0.10(-4.37%) |
Feb 19, 2021 | 2.100 | 2.320 | 2.100 | 2.290 | 1,918,418 | +0.18(+8.53%) |
Feb 18, 2021 | 2.250 | 2.270 | 2.080 | 2.110 | 2,021,741 | -0.16(-7.05%) |
Feb 17, 2021 | 2.530 | 2.530 | 2.230 | 2.270 | 2,772,494 | -0.20(-8.10%) |
Feb 16, 2021 | 2.600 | 2.690 | 2.270 | 2.470 | 4,620,198 | -0.03(-1.20%) |
Feb 12, 2021 | 2.500 | 2.500 | 2.500 | 0 | -0.13(-4.94%) | |
Feb 11, 2021 | 2.510 | 2.740 | 2.510 | 2.630 | 6,618,572 | +0.29(+12.39%) |
Feb 10, 2021 | 2.500 | 2.600 | 2.200 | 2.340 | 9,188,080 | +0.35(+17.59%) |
Feb 09, 2021 | 1.870 | 2.000 | 1.850 | 1.990 | 3,955,996 | +0.12(+6.42%) |
Feb 08, 2021 | 1.690 | 1.880 | 1.680 | 1.870 | 2,847,878 | +0.22(+13.33%) |
Feb 05, 2021 | 1.660 | 1.700 | 1.630 | 1.650 | 664,539 | +0.02(+1.23%) |
Feb 04, 2021 | 1.640 | 1.700 | 1.610 | 1.630 | 1,215,149 | +0.01(+0.62%) |
Feb 03, 2021 | 1.560 | 1.620 | 1.550 | 1.620 | 776,270 | +0.07(+4.52%) |
Feb 02, 2021 | 1.560 | 1.560 | 1.520 | 1.550 | 488,013 | +0.03(+1.97%) |