Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.59 | 21.94 | 19.52 | 20.67 | 17,258,160 | -0.59(-2.78%) |
Mar 30, 2021 | 18.66 | 21.54 | 17.72 | 21.26 | 29,107,434 | +3.65(+20.73%) |
Mar 29, 2021 | 19.27 | 20.40 | 17.11 | 17.61 | 20,295,702 | +0.21(+1.21%) |
Mar 26, 2021 | 18.62 | 18.76 | 16.00 | 17.40 | 21,990,200 | -0.81(-4.45%) |
Mar 25, 2021 | 15.82 | 18.49 | 15.59 | 18.21 | 24,104,636 | +0.33(+1.85%) |
Mar 24, 2021 | 23.50 | 23.90 | 17.72 | 17.88 | 24,676,720 | -3.18(-15.10%) |
Mar 23, 2021 | 22.30 | 23.79 | 19.90 | 21.06 | 21,188,466 | -1.91(-8.32%) |
Mar 22, 2021 | 26.60 | 27.25 | 22.45 | 22.97 | 21,291,576 | -4.65(-16.84%) |
Mar 19, 2021 | 28.77 | 29.42 | 27.25 | 27.62 | 11,889,100 | -1.21(-4.20%) |
Mar 18, 2021 | 31.30 | 32.89 | 28.52 | 28.83 | 18,567,370 | -3.47(-10.74%) |
Mar 17, 2021 | 28.03 | 32.39 | 26.94 | 32.30 | 24,098,756 | +3.35(+11.57%) |
Mar 16, 2021 | 31.84 | 33.45 | 28.01 | 28.95 | 14,854,555 | -4.60(-13.71%) |
Mar 15, 2021 | 35.40 | 37.78 | 31.37 | 33.55 | 19,215,388 | -1.08(-3.12%) |
Mar 12, 2021 | 32.40 | 39.10 | 31.22 | 34.63 | 30,093,400 | -1.77(-4.86%) |
Mar 11, 2021 | 29.47 | 36.80 | 28.71 | 36.40 | 27,216,642 | +8.42(+30.09%) |
Mar 10, 2021 | 31.18 | 32.45 | 26.37 | 27.98 | 37,856,044 | -0.71(-2.47%) |
Mar 09, 2021 | 21.74 | 30.29 | 21.32 | 28.69 | 40,518,440 | +9.62(+50.45%) |
Mar 08, 2021 | 20.71 | 22.19 | 19.00 | 19.07 | 12,421,914 | -0.90(-4.51%) |
Mar 05, 2021 | 22.08 | 22.09 | 17.11 | 19.97 | 14,490,100 | -0.65(-3.15%) |
Mar 04, 2021 | 21.92 | 24.95 | 19.00 | 20.62 | 17,595,804 | -2.11(-9.28%) |
Mar 03, 2021 | 24.03 | 25.30 | 21.85 | 22.73 | 22,931,404 | +1.39(+6.51%) |
Mar 02, 2021 | 23.02 | 23.86 | 20.42 | 21.34 | 16,163,749 | -0.91(-4.09%) |
Mar 01, 2021 | 17.64 | 22.29 | 16.91 | 22.25 | 35,219,192 | +7.09(+46.77%) |
Feb 26, 2021 | 15.25 | 16.85 | 14.32 | 15.16 | 13,404,400 | -0.55(-3.50%) |
Feb 25, 2021 | 19.05 | 20.29 | 15.40 | 15.71 | 18,033,320 | -2.78(-15.04%) |
Feb 24, 2021 | 19.39 | 20.08 | 18.03 | 18.49 | 13,260,328 | +0.73(+4.11%) |
Feb 23, 2021 | 16.93 | 19.67 | 14.61 | 17.76 | 29,734,340 | -3.09(-14.82%) |
Feb 22, 2021 | 21.15 | 24.80 | 20.15 | 20.85 | 34,907,000 | -3.94(-15.89%) |
Feb 19, 2021 | 19.15 | 25.78 | 19.12 | 24.79 | 52,961,200 | +7.46(+43.05%) |
Feb 18, 2021 | 18.10 | 19.38 | 15.65 | 17.33 | 22,180,504 | -3.17(-15.46%) |
Feb 17, 2021 | 19.42 | 22.25 | 16.81 | 20.50 | 36,133,744 | +0.86(+4.38%) |
Feb 16, 2021 | 15.59 | 19.65 | 15.03 | 19.64 | 42,240,080 | +6.60(+50.61%) |
Feb 12, 2021 | 10.31 | 13.48 | 9.788 | 13.04 | 26,964,900 | +2.39(+22.44%) |
Feb 11, 2021 | 9.000 | 11.14 | 8.820 | 10.65 | 29,362,950 | +2.38(+28.78%) |
Feb 10, 2021 | 8.260 | 9.050 | 7.900 | 8.270 | 22,380,160 | +0.52(+6.71%) |
Feb 09, 2021 | 7.770 | 8.250 | 7.070 | 7.750 | 21,553,824 | +0.69(+9.77%) |
Feb 08, 2021 | 6.910 | 7.150 | 6.620 | 7.060 | 14,917,152 | +1.04(+17.28%) |
Feb 05, 2021 | 5.660 | 6.050 | 5.640 | 6.020 | 7,357,600 | +0.38(+6.74%) |
Feb 04, 2021 | 5.760 | 6.010 | 5.360 | 5.640 | 8,365,371 | +0.03(+0.53%) |
Feb 03, 2021 | 5.120 | 6.070 | 5.050 | 5.610 | 12,898,700 | +0.46(+8.93%) |
Feb 02, 2021 | 4.880 | 5.180 | 4.760 | 5.150 | 7,246,190 | +0.27(+5.53%) |
Feb 01, 2021 | 4.710 | 4.890 | 4.660 | 4.880 | 4,948,686 | +0.32(+7.02%) |
Jan 29, 2021 | 5.540 | 5.905 | 4.560 | 4.560 | 17,471,800 | -0.52(-10.24%) |
Jan 28, 2021 | 4.870 | 5.370 | 4.600 | 5.080 | 10,108,116 | +0.57(+12.64%) |
Jan 27, 2021 | 4.600 | 4.620 | 4.300 | 4.510 | 4,946,292 | -0.39(-7.96%) |
Jan 26, 2021 | 5.180 | 5.210 | 4.820 | 4.900 | 5,186,403 | -0.34(-6.49%) |
Jan 25, 2021 | 5.030 | 5.340 | 4.820 | 5.240 | 6,992,997 | +0.33(+6.72%) |
Jan 22, 2021 | 4.770 | 5.150 | 4.749 | 4.910 | 6,494,400 | +0.11(+2.29%) |
Jan 21, 2021 | 4.690 | 4.820 | 4.550 | 4.800 | 6,392,099 | -0.14(-2.83%) |
Jan 20, 2021 | 4.870 | 5.150 | 4.640 | 4.940 | 5,958,637 | +0.01(+0.20%) |
Jan 19, 2021 | 5.050 | 5.130 | 4.840 | 4.930 | 5,870,664 | +0.08(+1.65%) |
Jan 15, 2021 | 5.110 | 5.260 | 4.770 | 4.850 | 7,381,700 | -0.43(-8.14%) |
Jan 14, 2021 | 5.500 | 5.650 | 5.220 | 5.280 | 7,324,354 | +0.04(+0.76%) |
Jan 13, 2021 | 5.620 | 5.620 | 5.030 | 5.240 | 8,511,081 | -0.41(-7.26%) |
Jan 12, 2021 | 5.560 | 5.800 | 5.450 | 5.650 | 6,525,223 | +0.13(+2.36%) |
Jan 11, 2021 | 5.470 | 5.840 | 5.330 | 5.520 | 10,117,123 | -0.73(-11.68%) |
Jan 08, 2021 | 6.840 | 6.840 | 5.910 | 6.250 | 17,360,000 | -0.25(-3.85%) |
Jan 07, 2021 | 6.520 | 7.190 | 6.340 | 6.500 | 25,716,728 | +0.27(+4.33%) |
Jan 06, 2021 | 6.350 | 6.940 | 5.940 | 6.230 | 16,758,608 | -0.11(-1.74%) |
Jan 05, 2021 | 6.070 | 6.490 | 5.600 | 6.340 | 21,152,184 | -0.34(-5.09%) |