Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.01 | 10.32 | 9.880 | 9.910 | 2,532,700 | -0.30(-2.94%) |
Apr 29, 2021 | 10.32 | 10.39 | 9.930 | 10.21 | 3,124,000 | -0.06(-0.58%) |
Apr 28, 2021 | 10.17 | 10.45 | 10.05 | 10.27 | 2,571,713 | -0.22(-2.10%) |
Apr 27, 2021 | 10.23 | 10.50 | 10.00 | 10.49 | 3,687,086 | +0.27(+2.64%) |
Apr 26, 2021 | 9.870 | 10.39 | 9.700 | 10.22 | 5,764,661 | +0.28(+2.82%) |
Apr 23, 2021 | 9.560 | 10.06 | 9.520 | 9.940 | 3,468,900 | +0.23(+2.37%) |
Apr 22, 2021 | 9.820 | 10.22 | 9.190 | 9.710 | 9,163,725 | -0.05(-0.51%) |
Apr 21, 2021 | 8.980 | 9.760 | 8.790 | 9.760 | 7,925,081 | +0.56(+6.09%) |
Apr 20, 2021 | 9.020 | 9.400 | 8.800 | 9.200 | 6,225,691 | +0.00(+0.00%) |
Apr 19, 2021 | 9.280 | 9.340 | 8.900 | 9.200 | 11,760,978 | -0.82(-8.18%) |
Apr 16, 2021 | 9.850 | 10.30 | 9.540 | 10.02 | 8,183,000 | +0.23(+2.35%) |
Apr 15, 2021 | 10.87 | 10.94 | 9.750 | 9.790 | 13,955,084 | -1.07(-9.85%) |
Apr 14, 2021 | 11.19 | 11.60 | 10.81 | 10.86 | 7,151,660 | -0.01(-0.09%) |
Apr 13, 2021 | 10.73 | 10.92 | 10.35 | 10.87 | 6,974,780 | +0.14(+1.30%) |
Apr 12, 2021 | 11.63 | 11.63 | 10.62 | 10.73 | 9,732,665 | -0.99(-8.45%) |
Apr 09, 2021 | 12.17 | 12.21 | 11.55 | 11.72 | 5,788,300 | -0.60(-4.87%) |
Apr 08, 2021 | 12.00 | 12.49 | 11.79 | 12.32 | 5,264,838 | +0.58(+4.94%) |
Apr 07, 2021 | 12.16 | 12.63 | 11.71 | 11.74 | 5,535,298 | -0.45(-3.69%) |
Apr 06, 2021 | 11.51 | 12.55 | 11.32 | 12.19 | 7,112,485 | +0.62(+5.36%) |
Apr 05, 2021 | 12.38 | 12.42 | 11.27 | 11.57 | 7,652,814 | -0.48(-3.98%) |
Apr 01, 2021 | 12.57 | 12.65 | 11.86 | 12.05 | 8,028,000 | +0.28(+2.38%) |
Mar 31, 2021 | 11.74 | 12.16 | 11.50 | 11.77 | 6,133,199 | +0.19(+1.64%) |
Mar 30, 2021 | 11.23 | 11.60 | 10.80 | 11.58 | 8,602,737 | +0.24(+2.12%) |
Mar 29, 2021 | 11.86 | 11.87 | 11.04 | 11.34 | 7,368,289 | -0.53(-4.47%) |
Mar 26, 2021 | 12.48 | 12.48 | 11.45 | 11.87 | 6,339,100 | -0.43(-3.50%) |
Mar 25, 2021 | 11.03 | 12.38 | 10.89 | 12.30 | 9,985,627 | +0.92(+8.08%) |
Mar 24, 2021 | 12.72 | 12.75 | 11.33 | 11.38 | 11,489,752 | -1.21(-9.61%) |
Mar 23, 2021 | 13.30 | 13.47 | 12.37 | 12.59 | 9,068,757 | -0.74(-5.55%) |
Mar 22, 2021 | 13.44 | 13.84 | 13.17 | 13.33 | 7,290,649 | +0.03(+0.23%) |
Mar 19, 2021 | 12.98 | 13.56 | 12.60 | 13.30 | 12,562,800 | +0.29(+2.23%) |
Mar 18, 2021 | 13.85 | 14.08 | 12.82 | 13.01 | 26,587,106 | -2.08(-13.78%) |
Mar 17, 2021 | 14.77 | 15.23 | 14.29 | 15.09 | 14,040,553 | -0.13(-0.85%) |
Mar 16, 2021 | 15.90 | 16.02 | 14.78 | 15.22 | 11,607,616 | -1.00(-6.17%) |
Mar 15, 2021 | 15.32 | 16.38 | 14.94 | 16.22 | 16,434,574 | +1.44(+9.74%) |
Mar 12, 2021 | 14.00 | 15.54 | 13.64 | 14.78 | 50,813,000 | -2.93(-16.54%) |
Mar 11, 2021 | 17.43 | 17.98 | 17.00 | 17.71 | 6,554,994 | +0.71(+4.18%) |
Mar 10, 2021 | 18.50 | 18.50 | 16.25 | 17.00 | 7,023,991 | -0.30(-1.73%) |
Mar 09, 2021 | 17.09 | 17.75 | 16.63 | 17.30 | 6,363,544 | +1.04(+6.40%) |
Mar 08, 2021 | 16.67 | 18.04 | 16.11 | 16.26 | 6,415,989 | -0.51(-3.04%) |
Mar 05, 2021 | 18.07 | 18.09 | 14.90 | 16.77 | 10,070,100 | -1.02(-5.73%) |
Mar 04, 2021 | 19.00 | 19.07 | 16.61 | 17.79 | 8,107,079 | -1.24(-6.52%) |
Mar 03, 2021 | 20.70 | 20.87 | 18.77 | 19.03 | 5,003,669 | -1.56(-7.58%) |
Mar 02, 2021 | 21.39 | 21.92 | 20.22 | 20.59 | 5,440,583 | +0.43(+2.13%) |
Mar 01, 2021 | 20.47 | 20.59 | 19.54 | 20.16 | 3,648,963 | +0.82(+4.24%) |
Feb 26, 2021 | 19.64 | 19.99 | 18.35 | 19.34 | 6,120,400 | -0.40(-2.03%) |
Feb 25, 2021 | 20.61 | 21.65 | 19.02 | 19.74 | 7,430,472 | -1.44(-6.80%) |
Feb 24, 2021 | 20.00 | 21.39 | 19.25 | 21.18 | 7,766,775 | +1.49(+7.57%) |
Feb 23, 2021 | 21.44 | 21.45 | 18.61 | 19.69 | 17,165,264 | -3.05(-13.41%) |
Feb 22, 2021 | 24.51 | 24.96 | 22.50 | 22.74 | 5,715,707 | -2.02(-8.16%) |
Feb 19, 2021 | 24.59 | 25.68 | 24.23 | 24.76 | 5,584,400 | +0.21(+0.86%) |
Feb 18, 2021 | 24.55 | 25.20 | 24.05 | 24.55 | 5,023,092 | -0.19(-0.77%) |
Feb 17, 2021 | 25.42 | 25.50 | 23.63 | 24.74 | 6,639,067 | -0.37(-1.47%) |
Feb 16, 2021 | 27.00 | 27.40 | 24.71 | 25.11 | 9,699,986 | -1.80(-6.69%) |
Feb 12, 2021 | 28.16 | 28.69 | 26.50 | 26.91 | 14,605,700 | -3.84(-12.49%) |
Feb 11, 2021 | 29.50 | 31.57 | 28.67 | 30.75 | 10,778,157 | +1.24(+4.20%) |
Feb 10, 2021 | 27.77 | 30.86 | 27.35 | 29.51 | 15,179,483 | +1.88(+6.80%) |
Feb 09, 2021 | 27.42 | 27.73 | 26.35 | 27.63 | 4,834,210 | +0.23(+0.84%) |
Feb 08, 2021 | 27.06 | 27.88 | 26.53 | 27.40 | 4,330,082 | +0.63(+2.35%) |
Feb 05, 2021 | 28.20 | 28.37 | 26.20 | 26.77 | 5,550,500 | -0.64(-2.33%) |
Feb 04, 2021 | 27.75 | 28.45 | 26.60 | 27.41 | 6,227,597 | +0.16(+0.59%) |
Feb 03, 2021 | 25.05 | 27.65 | 24.58 | 27.25 | 9,125,515 | +2.49(+10.06%) |
Feb 02, 2021 | 26.25 | 26.26 | 24.12 | 24.76 | 5,711,859 | -0.74(-2.90%) |