Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.830 | 7.240 | 6.780 | 6.800 | 4,643,000 | -0.13(-1.88%) |
Apr 29, 2021 | 7.210 | 7.250 | 6.820 | 6.930 | 4,265,296 | -0.19(-2.67%) |
Apr 28, 2021 | 7.060 | 7.300 | 6.980 | 7.120 | 3,388,909 | +0.03(+0.42%) |
Apr 27, 2021 | 7.460 | 7.500 | 7.030 | 7.090 | 5,670,000 | -0.36(-4.83%) |
Apr 26, 2021 | 7.220 | 7.600 | 6.920 | 7.450 | 7,724,154 | +0.31(+4.34%) |
Apr 23, 2021 | 6.780 | 7.400 | 6.623 | 7.140 | 9,050,500 | +0.44(+6.57%) |
Apr 22, 2021 | 7.090 | 7.230 | 6.560 | 6.700 | 12,913,679 | -0.12(-1.76%) |
Apr 21, 2021 | 6.040 | 6.840 | 5.820 | 6.820 | 13,809,027 | +0.71(+11.62%) |
Apr 20, 2021 | 6.400 | 6.760 | 5.910 | 6.110 | 12,465,045 | -0.37(-5.71%) |
Apr 19, 2021 | 6.380 | 6.640 | 6.190 | 6.480 | 7,550,693 | -0.01(-0.15%) |
Apr 16, 2021 | 6.550 | 6.888 | 6.280 | 6.490 | 10,507,800 | -0.12(-1.82%) |
Apr 15, 2021 | 7.070 | 7.180 | 6.410 | 6.610 | 13,401,127 | -0.51(-7.16%) |
Apr 14, 2021 | 7.520 | 7.690 | 7.070 | 7.120 | 7,441,037 | -0.40(-5.32%) |
Apr 13, 2021 | 7.310 | 7.560 | 7.000 | 7.520 | 8,093,207 | +0.12(+1.62%) |
Apr 12, 2021 | 7.870 | 7.910 | 7.220 | 7.400 | 8,975,794 | -0.66(-8.19%) |
Apr 09, 2021 | 8.480 | 8.529 | 7.880 | 8.060 | 8,425,700 | -0.51(-5.95%) |
Apr 08, 2021 | 8.600 | 8.850 | 8.220 | 8.570 | 17,241,474 | -0.04(-0.46%) |
Apr 07, 2021 | 8.920 | 10.77 | 8.560 | 8.610 | 101,554,792 | +0.25(+2.99%) |
Apr 06, 2021 | 7.520 | 8.760 | 7.220 | 8.360 | 22,791,688 | +0.87(+11.62%) |
Apr 05, 2021 | 8.060 | 8.080 | 7.250 | 7.490 | 10,284,361 | -0.40(-5.07%) |
Apr 01, 2021 | 8.100 | 8.570 | 7.800 | 7.890 | 20,268,700 | -1.09(-12.14%) |
Mar 31, 2021 | 9.050 | 9.180 | 8.600 | 8.980 | 9,542,382 | +0.16(+1.81%) |
Mar 30, 2021 | 8.670 | 8.940 | 8.240 | 8.820 | 7,276,315 | -0.35(-3.82%) |
Mar 29, 2021 | 9.500 | 9.560 | 8.830 | 9.170 | 5,264,661 | -0.32(-3.37%) |
Mar 26, 2021 | 10.00 | 10.05 | 9.180 | 9.490 | 4,854,600 | -0.42(-4.24%) |
Mar 25, 2021 | 9.530 | 10.04 | 9.250 | 9.910 | 4,978,203 | +0.03(+0.30%) |
Mar 24, 2021 | 10.97 | 11.01 | 9.820 | 9.880 | 5,628,626 | -1.09(-9.94%) |
Mar 23, 2021 | 11.42 | 11.57 | 10.81 | 10.97 | 5,139,676 | -0.84(-7.11%) |
Mar 22, 2021 | 12.21 | 12.31 | 11.65 | 11.81 | 4,276,620 | -0.31(-2.56%) |
Mar 19, 2021 | 11.94 | 12.24 | 11.27 | 12.12 | 10,205,000 | +0.19(+1.59%) |
Mar 18, 2021 | 12.78 | 12.81 | 11.77 | 11.93 | 5,807,625 | -1.05(-8.09%) |
Mar 17, 2021 | 12.35 | 13.15 | 12.24 | 12.98 | 5,032,194 | +0.06(+0.46%) |
Mar 16, 2021 | 13.25 | 13.71 | 12.70 | 12.92 | 4,163,282 | -0.47(-3.51%) |
Mar 15, 2021 | 12.77 | 13.56 | 12.77 | 13.39 | 4,040,511 | +0.60(+4.69%) |
Mar 12, 2021 | 12.00 | 12.85 | 11.77 | 12.79 | 3,278,800 | +0.06(+0.47%) |
Mar 11, 2021 | 12.17 | 12.98 | 11.89 | 12.73 | 6,007,978 | +0.83(+6.97%) |
Mar 10, 2021 | 11.50 | 12.59 | 11.42 | 11.90 | 7,929,735 | +0.28(+2.41%) |
Mar 09, 2021 | 10.90 | 11.99 | 10.80 | 11.62 | 8,150,854 | +1.14(+10.88%) |
Mar 08, 2021 | 11.37 | 11.68 | 10.33 | 10.48 | 8,436,205 | -0.69(-6.18%) |
Mar 05, 2021 | 11.91 | 11.92 | 9.500 | 11.17 | 14,628,000 | -0.83(-6.92%) |
Mar 04, 2021 | 13.65 | 13.93 | 11.35 | 12.00 | 15,940,712 | -1.86(-13.42%) |
Mar 03, 2021 | 16.72 | 16.86 | 12.81 | 13.86 | 34,430,536 | -2.09(-13.10%) |
Mar 02, 2021 | 15.90 | 16.40 | 15.41 | 15.95 | 15,561,595 | +1.10(+7.41%) |
Mar 01, 2021 | 14.81 | 15.68 | 14.36 | 14.85 | 8,616,667 | +0.68(+4.80%) |
Feb 26, 2021 | 14.55 | 14.74 | 13.81 | 14.17 | 4,724,200 | -0.37(-2.54%) |
Feb 25, 2021 | 15.61 | 15.87 | 14.20 | 14.54 | 8,600,252 | -0.10(-0.68%) |
Feb 24, 2021 | 14.66 | 15.24 | 14.31 | 14.64 | 5,560,700 | +0.09(+0.62%) |
Feb 23, 2021 | 15.16 | 15.27 | 13.31 | 14.55 | 10,901,252 | -1.66(-10.24%) |
Feb 22, 2021 | 17.25 | 17.57 | 16.11 | 16.21 | 6,263,830 | -1.36(-7.74%) |
Feb 19, 2021 | 18.32 | 18.68 | 17.42 | 17.57 | 7,930,600 | -0.53(-2.93%) |
Feb 18, 2021 | 19.02 | 19.18 | 18.07 | 18.10 | 6,147,979 | -1.22(-6.31%) |
Feb 17, 2021 | 19.72 | 19.85 | 19.21 | 19.32 | 4,609,540 | -0.55(-2.77%) |
Feb 16, 2021 | 20.46 | 21.20 | 19.75 | 19.87 | 6,940,258 | -0.52(-2.55%) |
Feb 12, 2021 | 19.65 | 20.77 | 19.07 | 20.39 | 6,973,300 | +0.64(+3.24%) |
Feb 11, 2021 | 19.85 | 20.37 | 19.20 | 19.75 | 6,325,908 | -0.07(-0.35%) |
Feb 10, 2021 | 20.99 | 21.63 | 19.60 | 19.82 | 9,551,138 | -0.87(-4.20%) |
Feb 09, 2021 | 20.22 | 21.59 | 19.85 | 20.69 | 9,798,340 | +0.29(+1.42%) |
Feb 08, 2021 | 20.20 | 20.74 | 19.71 | 20.40 | 6,521,114 | +0.32(+1.59%) |
Feb 05, 2021 | 20.34 | 20.92 | 19.89 | 20.08 | 5,033,900 | -0.38(-1.86%) |
Feb 04, 2021 | 21.26 | 22.22 | 20.22 | 20.46 | 15,678,559 | +0.84(+4.28%) |
Feb 03, 2021 | 20.38 | 20.49 | 19.40 | 19.62 | 6,655,409 | -0.53(-2.63%) |
Feb 02, 2021 | 20.35 | 21.50 | 20.00 | 20.15 | 6,463,900 | -0.07(-0.35%) |
Feb 01, 2021 | 19.10 | 21.08 | 18.52 | 20.22 | 17,018,732 | +1.24(+6.53%) |
Jan 29, 2021 | 19.85 | 19.93 | 18.60 | 18.98 | 7,583,800 | -0.11(-0.58%) |
Jan 28, 2021 | 19.87 | 20.00 | 18.89 | 19.09 | 5,563,666 | -0.40(-2.05%) |
Jan 27, 2021 | 20.00 | 21.49 | 19.33 | 19.49 | 8,792,261 | -1.32(-6.34%) |
Jan 26, 2021 | 20.58 | 22.40 | 20.51 | 20.81 | 16,787,986 | +0.85(+4.26%) |
Jan 25, 2021 | 20.48 | 20.92 | 18.90 | 19.96 | 10,745,053 | -1.04(-4.95%) |
Jan 22, 2021 | 20.27 | 21.39 | 19.71 | 21.00 | 12,500,700 | +1.81(+9.43%) |
Jan 21, 2021 | 19.00 | 19.64 | 18.51 | 19.19 | 6,901,334 | +0.22(+1.16%) |
Jan 20, 2021 | 19.90 | 19.95 | 18.80 | 18.97 | 6,761,732 | -0.80(-4.05%) |
Jan 19, 2021 | 20.83 | 20.83 | 19.47 | 19.77 | 7,260,323 | -0.36(-1.79%) |
Jan 15, 2021 | 21.67 | 21.67 | 20.05 | 20.13 | 7,543,500 | -1.52(-7.02%) |
Jan 14, 2021 | 22.86 | 23.52 | 21.30 | 21.65 | 9,526,272 | -0.37(-1.68%) |
Jan 13, 2021 | 21.50 | 23.25 | 20.76 | 22.02 | 13,702,270 | +1.07(+5.11%) |
Jan 12, 2021 | 20.85 | 21.80 | 20.00 | 20.95 | 9,581,528 | +0.21(+1.01%) |
Jan 11, 2021 | 20.70 | 21.97 | 20.28 | 20.74 | 4,515,807 | -0.50(-2.35%) |
Jan 08, 2021 | 22.06 | 23.00 | 20.95 | 21.24 | 7,819,900 | -0.85(-3.85%) |
Jan 07, 2021 | 21.46 | 22.43 | 20.55 | 22.09 | 8,336,021 | +2.06(+10.28%) |
Jan 06, 2021 | 21.11 | 22.55 | 19.75 | 20.03 | 10,969,070 | -0.93(-4.44%) |
Jan 05, 2021 | 20.00 | 21.94 | 20.00 | 20.96 | 10,110,752 | +0.89(+4.43%) |
Jan 04, 2021 | 22.29 | 23.00 | 20.00 | 20.07 | 12,933,555 | -3.66(-15.42%) |
Dec 31, 2020 | 23.73 | 23.73 | 23.73 | 12,758,215 | +0.93(+4.08%) | |
Dec 30, 2020 | 24.23 | 25.87 | 22.51 | 22.80 | 12,758,215 | -1.59(-6.52%) |
Dec 29, 2020 | 26.22 | 26.35 | 23.58 | 24.39 | 14,525,921 | -2.45(-9.13%) |
Dec 28, 2020 | 31.48 | 32.81 | 26.22 | 26.84 | 19,402,068 | -2.94(-9.87%) |
Dec 24, 2020 | 34.94 | 35.00 | 29.01 | 29.78 | 32,161,900 | -2.81(-8.62%) |
Dec 23, 2020 | 19.74 | 34.61 | 18.81 | 32.59 | 91,096,960 | +15.07(+86.02%) |