Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.10 | 11.65 | 10.85 | 11.19 | 1,394,800 | -0.32(-2.78%) |
Apr 29, 2021 | 12.24 | 12.33 | 11.01 | 11.51 | 2,184,867 | -0.63(-5.19%) |
Apr 28, 2021 | 11.89 | 12.27 | 11.45 | 12.14 | 1,616,736 | -0.11(-0.90%) |
Apr 27, 2021 | 12.82 | 13.09 | 11.81 | 12.25 | 2,890,833 | -0.08(-0.65%) |
Apr 26, 2021 | 11.59 | 12.40 | 11.19 | 12.33 | 2,794,749 | +1.09(+9.70%) |
Apr 23, 2021 | 10.90 | 11.52 | 10.63 | 11.24 | 2,557,200 | +0.49(+4.56%) |
Apr 22, 2021 | 11.20 | 11.98 | 10.51 | 10.75 | 6,520,881 | +0.09(+0.84%) |
Apr 21, 2021 | 9.510 | 10.74 | 9.150 | 10.66 | 2,968,062 | +0.71(+7.14%) |
Apr 20, 2021 | 10.10 | 10.48 | 9.620 | 9.950 | 2,069,481 | -0.32(-3.12%) |
Apr 19, 2021 | 10.68 | 10.85 | 9.850 | 10.27 | 2,325,276 | -0.50(-4.64%) |
Apr 16, 2021 | 10.49 | 11.16 | 10.01 | 10.77 | 2,598,900 | +0.09(+0.84%) |
Apr 15, 2021 | 11.78 | 11.80 | 10.24 | 10.68 | 3,141,439 | -0.93(-8.01%) |
Apr 14, 2021 | 11.80 | 12.10 | 11.37 | 11.61 | 2,585,904 | -0.20(-1.69%) |
Apr 13, 2021 | 12.01 | 12.32 | 11.30 | 11.81 | 2,935,042 | -0.34(-2.80%) |
Apr 12, 2021 | 13.10 | 13.16 | 11.92 | 12.15 | 4,007,188 | -1.17(-8.78%) |
Apr 09, 2021 | 14.28 | 14.44 | 13.03 | 13.32 | 3,747,600 | -0.60(-4.31%) |
Apr 08, 2021 | 14.60 | 14.61 | 13.60 | 13.92 | 2,710,888 | -0.42(-2.93%) |
Apr 07, 2021 | 15.16 | 15.49 | 13.91 | 14.34 | 3,097,198 | -1.03(-6.70%) |
Apr 06, 2021 | 15.24 | 16.85 | 15.05 | 15.37 | 4,236,739 | +0.42(+2.81%) |
Apr 05, 2021 | 17.20 | 17.56 | 14.81 | 14.95 | 4,447,676 | -2.05(-12.06%) |
Apr 01, 2021 | 15.27 | 17.69 | 14.89 | 17.00 | 10,638,900 | +2.32(+15.80%) |
Mar 31, 2021 | 13.34 | 15.63 | 13.12 | 14.68 | 7,480,632 | +1.74(+13.45%) |
Mar 30, 2021 | 12.21 | 13.06 | 11.79 | 12.94 | 6,488,141 | +0.64(+5.20%) |
Mar 29, 2021 | 13.60 | 13.93 | 12.01 | 12.30 | 2,599,723 | -1.42(-10.35%) |
Mar 26, 2021 | 13.45 | 13.96 | 12.89 | 13.72 | 2,651,800 | +0.47(+3.55%) |
Mar 25, 2021 | 12.35 | 13.38 | 11.75 | 13.25 | 3,382,340 | +0.23(+1.77%) |
Mar 24, 2021 | 13.67 | 14.50 | 13.00 | 13.02 | 2,916,870 | -0.13(-0.99%) |
Mar 23, 2021 | 13.98 | 14.27 | 12.96 | 13.15 | 2,216,427 | -1.30(-9.00%) |
Mar 22, 2021 | 14.78 | 15.08 | 13.67 | 14.45 | 3,316,415 | -0.01(-0.07%) |
Mar 19, 2021 | 13.10 | 14.48 | 12.73 | 14.46 | 4,434,800 | +1.26(+9.55%) |
Mar 18, 2021 | 13.59 | 14.10 | 13.01 | 13.20 | 2,329,586 | -1.00(-7.04%) |
Mar 17, 2021 | 12.78 | 14.60 | 12.50 | 14.20 | 2,820,765 | +0.67(+4.95%) |
Mar 16, 2021 | 14.99 | 15.18 | 13.00 | 13.53 | 3,865,039 | -1.44(-9.62%) |
Mar 15, 2021 | 15.91 | 16.20 | 14.81 | 14.97 | 2,853,999 | -0.89(-5.61%) |
Mar 12, 2021 | 14.44 | 16.60 | 14.12 | 15.86 | 3,510,300 | +0.00(+0.00%) |
Mar 11, 2021 | 14.31 | 16.14 | 14.12 | 15.86 | 4,964,614 | +2.02(+14.60%) |
Mar 10, 2021 | 14.60 | 15.58 | 12.55 | 13.84 | 6,031,588 | +0.55(+4.14%) |
Mar 09, 2021 | 12.04 | 13.90 | 11.55 | 13.29 | 4,997,139 | +2.36(+21.59%) |
Mar 08, 2021 | 10.70 | 11.82 | 10.17 | 10.93 | 3,295,614 | +0.31(+2.92%) |
Mar 05, 2021 | 11.66 | 11.80 | 8.500 | 10.62 | 6,104,700 | -0.49(-4.41%) |
Mar 04, 2021 | 12.86 | 13.50 | 10.38 | 11.11 | 5,036,860 | -2.34(-17.40%) |
Mar 03, 2021 | 14.02 | 14.43 | 12.57 | 13.45 | 2,945,083 | -0.52(-3.72%) |
Mar 02, 2021 | 15.05 | 15.15 | 13.65 | 13.97 | 2,747,479 | -1.07(-7.11%) |
Mar 01, 2021 | 14.11 | 15.72 | 13.53 | 15.04 | 6,070,311 | +1.85(+14.03%) |
Feb 26, 2021 | 13.58 | 14.59 | 12.52 | 13.19 | 4,144,000 | -0.06(-0.45%) |
Feb 25, 2021 | 14.45 | 16.45 | 13.00 | 13.25 | 6,102,195 | -1.45(-9.86%) |
Feb 24, 2021 | 11.96 | 16.14 | 11.91 | 14.70 | 14,135,086 | +3.11(+26.83%) |
Feb 23, 2021 | 12.08 | 13.01 | 10.20 | 11.59 | 6,398,502 | -2.51(-17.80%) |
Feb 22, 2021 | 15.20 | 15.20 | 13.45 | 14.10 | 5,137,872 | -1.84(-11.54%) |
Feb 19, 2021 | 16.11 | 16.99 | 15.33 | 15.94 | 2,881,500 | +0.42(+2.71%) |
Feb 18, 2021 | 15.97 | 16.86 | 15.19 | 15.52 | 2,880,444 | -1.36(-8.06%) |
Feb 17, 2021 | 16.85 | 18.69 | 16.01 | 16.88 | 4,213,120 | -0.53(-3.04%) |
Feb 16, 2021 | 19.05 | 19.11 | 16.90 | 17.41 | 5,607,212 | -1.58(-8.32%) |
Feb 12, 2021 | 19.08 | 19.09 | 18.40 | 18.99 | 2,344,700 | -0.03(-0.16%) |
Feb 11, 2021 | 20.68 | 20.72 | 18.08 | 19.02 | 5,353,631 | -1.35(-6.63%) |
Feb 10, 2021 | 20.41 | 22.50 | 20.03 | 20.37 | 6,725,534 | +0.22(+1.09%) |
Feb 09, 2021 | 20.64 | 20.90 | 20.00 | 20.15 | 3,086,302 | -0.77(-3.68%) |
Feb 08, 2021 | 20.79 | 21.98 | 20.00 | 20.92 | 4,076,669 | -0.28(-1.32%) |
Feb 05, 2021 | 21.54 | 22.00 | 20.02 | 21.20 | 3,720,900 | -0.17(-0.80%) |
Feb 04, 2021 | 21.99 | 23.75 | 20.35 | 21.37 | 10,021,480 | +1.23(+6.11%) |
Feb 03, 2021 | 16.90 | 20.35 | 16.61 | 20.14 | 8,118,916 | +3.56(+21.47%) |
Feb 02, 2021 | 17.53 | 18.00 | 16.45 | 16.58 | 3,561,758 | -0.44(-2.59%) |