Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.80 | 12.10 | 11.20 | 11.30 | 19,855,706 | -0.10(-0.88%) |
Mar 30, 2021 | 11.10 | 11.60 | 10.70 | 11.40 | 11,434,576 | +0.20(+1.79%) |
Mar 29, 2021 | 11.60 | 12.00 | 11.00 | 11.20 | 13,999,843 | -0.10(-0.88%) |
Mar 26, 2021 | 12.30 | 12.40 | 11.00 | 11.30 | 21,365,590 | -0.90(-7.38%) |
Mar 25, 2021 | 10.70 | 12.20 | 10.60 | 12.20 | 26,649,788 | +0.90(+7.96%) |
Mar 24, 2021 | 12.20 | 12.70 | 11.20 | 11.30 | 21,704,568 | -0.80(-6.61%) |
Mar 23, 2021 | 12.50 | 12.90 | 11.60 | 12.10 | 26,509,532 | -0.90(-6.92%) |
Mar 22, 2021 | 14.10 | 14.60 | 12.80 | 13.00 | 32,675,184 | -1.90(-12.75%) |
Mar 19, 2021 | 14.60 | 15.30 | 14.00 | 14.90 | 20,875,060 | +0.30(+2.05%) |
Mar 18, 2021 | 16.20 | 16.80 | 14.40 | 14.60 | 42,025,140 | -0.80(-5.19%) |
Mar 17, 2021 | 14.10 | 15.90 | 13.80 | 15.40 | 26,550,970 | +0.30(+1.99%) |
Mar 16, 2021 | 17.50 | 17.50 | 14.50 | 15.10 | 47,201,992 | -1.10(-6.79%) |
Mar 15, 2021 | 14.30 | 16.50 | 14.30 | 16.20 | 51,440,444 | +2.00(+14.08%) |
Mar 12, 2021 | 13.40 | 14.60 | 13.20 | 14.20 | 24,493,240 | +0.00(+0.00%) |
Mar 11, 2021 | 13.40 | 14.20 | 13.10 | 14.20 | 25,116,704 | +1.10(+8.40%) |
Mar 10, 2021 | 14.41 | 14.70 | 12.50 | 13.10 | 28,989,590 | -0.80(-5.76%) |
Mar 09, 2021 | 12.50 | 14.50 | 11.90 | 13.90 | 31,164,160 | +2.10(+17.80%) |
Mar 08, 2021 | 11.40 | 12.20 | 10.90 | 11.80 | 20,384,666 | +0.45(+3.96%) |
Mar 05, 2021 | 11.80 | 11.80 | 9.253 | 11.35 | 32,034,000 | -0.25(-2.16%) |
Mar 04, 2021 | 12.30 | 12.90 | 10.80 | 11.60 | 27,422,476 | -1.40(-10.77%) |
Mar 03, 2021 | 13.70 | 14.10 | 12.60 | 13.00 | 17,759,410 | -0.80(-5.80%) |
Mar 02, 2021 | 13.75 | 15.30 | 13.40 | 13.80 | 31,921,658 | +0.30(+2.22%) |
Mar 01, 2021 | 14.10 | 14.40 | 13.30 | 13.50 | 23,531,070 | +0.20(+1.50%) |
Feb 26, 2021 | 13.90 | 14.90 | 13.10 | 13.30 | 25,541,650 | -0.40(-2.92%) |
Feb 25, 2021 | 15.40 | 16.40 | 13.60 | 13.70 | 38,806,184 | -0.80(-5.52%) |
Feb 24, 2021 | 13.20 | 14.70 | 12.80 | 14.50 | 41,411,080 | +1.90(+15.08%) |
Feb 23, 2021 | 12.90 | 13.30 | 11.00 | 12.60 | 39,550,928 | -1.70(-11.89%) |
Feb 22, 2021 | 14.25 | 16.00 | 14.00 | 14.30 | 25,283,988 | -1.00(-6.54%) |
Feb 19, 2021 | 13.70 | 17.10 | 12.20 | 15.30 | 87,323,480 | +0.80(+5.52%) |
Feb 18, 2021 | 17.30 | 18.30 | 14.10 | 14.50 | 43,262,552 | -2.70(-15.70%) |
Feb 17, 2021 | 19.40 | 19.60 | 17.10 | 17.20 | 48,299,260 | -4.70(-21.46%) |
Feb 16, 2021 | 22.40 | 22.50 | 20.20 | 21.90 | 64,090,816 | +1.10(+5.29%) |
Feb 12, 2021 | 19.30 | 23.00 | 17.80 | 20.80 | 117,337,304 | -3.00(-12.61%) |
Feb 11, 2021 | 39.60 | 39.60 | 21.50 | 23.80 | 294,015,552 | -5.70(-19.32%) |
Feb 10, 2021 | 22.10 | 30.40 | 19.30 | 29.50 | 258,283,424 | +13.00(+78.79%) |
Feb 09, 2021 | 13.90 | 17.50 | 13.30 | 16.50 | 112,453,416 | +3.70(+28.91%) |
Feb 08, 2021 | 11.50 | 12.80 | 11.10 | 12.80 | 51,317,680 | +1.50(+13.27%) |
Feb 05, 2021 | 11.90 | 12.00 | 11.00 | 11.30 | 40,763,340 | -0.20(-1.74%) |
Feb 04, 2021 | 12.50 | 13.00 | 11.00 | 11.50 | 62,370,152 | -0.60(-4.96%) |
Feb 03, 2021 | 11.80 | 13.30 | 11.30 | 12.10 | 97,332,888 | +1.70(+16.35%) |
Feb 02, 2021 | 10.80 | 11.40 | 9.300 | 10.40 | 97,915,192 | -1.70(-14.05%) |
Feb 01, 2021 | 10.00 | 12.50 | 9.000 | 12.10 | 171,811,360 | +3.95(+48.47%) |
Jan 29, 2021 | 8.320 | 9.000 | 7.206 | 8.150 | 101,765,792 | -0.10(-1.21%) |
Jan 28, 2021 | 9.584 | 13.60 | 6.517 | 8.250 | 213,690,672 | +2.25(+37.50%) |
Jan 27, 2021 | 5.000 | 6.900 | 5.000 | 6.000 | 99,705,632 | +0.40(+7.14%) |
Jan 26, 2021 | 6.053 | 6.175 | 5.500 | 5.600 | 28,889,612 | -0.40(-6.59%) |
Jan 25, 2021 | 6.331 | 6.350 | 5.510 | 5.995 | 21,722,510 | -0.46(-7.05%) |
Jan 22, 2021 | 6.415 | 6.468 | 6.107 | 6.450 | 18,062,060 | -0.16(-2.45%) |
Jan 21, 2021 | 6.774 | 6.854 | 6.497 | 6.612 | 15,916,470 | -0.20(-2.88%) |
Jan 20, 2021 | 7.087 | 7.280 | 6.610 | 6.808 | 18,735,532 | -0.09(-1.33%) |
Jan 19, 2021 | 6.764 | 7.133 | 6.600 | 6.900 | 25,203,132 | -0.24(-3.31%) |
Jan 15, 2021 | 7.427 | 7.875 | 7.000 | 7.136 | 47,034,940 | +0.23(+3.39%) |
Jan 14, 2021 | 6.699 | 7.040 | 6.670 | 6.902 | 33,368,924 | +0.32(+4.93%) |
Jan 13, 2021 | 6.600 | 6.940 | 6.400 | 6.578 | 29,844,228 | -0.10(-1.50%) |
Jan 12, 2021 | 7.100 | 7.160 | 6.420 | 6.678 | 36,134,712 | -0.41(-5.77%) |
Jan 11, 2021 | 7.350 | 7.900 | 6.900 | 7.087 | 55,536,224 | +0.26(+3.88%) |
Jan 08, 2021 | 6.849 | 7.200 | 6.452 | 6.822 | 47,681,992 | -0.08(-1.13%) |
Jan 07, 2021 | 6.500 | 7.500 | 6.300 | 6.900 | 84,015,232 | +0.85(+14.05%) |
Jan 06, 2021 | 6.575 | 6.988 | 5.800 | 6.050 | 78,743,392 | +0.66(+12.14%) |
Jan 05, 2021 | 5.470 | 5.800 | 5.000 | 5.395 | 26,371,152 | -0.11(-1.91%) |