Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.860 | 9.100 | 8.610 | 8.635 | 15,479,360 | -0.37(-4.06%) |
Apr 29, 2021 | 9.400 | 9.800 | 8.600 | 9.000 | 23,063,972 | -0.40(-4.26%) |
Apr 28, 2021 | 9.000 | 9.500 | 9.000 | 9.400 | 30,715,808 | +0.45(+5.03%) |
Apr 27, 2021 | 8.920 | 9.500 | 8.800 | 8.950 | 25,422,666 | +0.24(+2.72%) |
Apr 26, 2021 | 8.588 | 9.000 | 8.461 | 8.713 | 24,436,418 | +0.36(+4.36%) |
Apr 23, 2021 | 8.497 | 8.700 | 8.349 | 8.349 | 17,835,028 | +0.01(+0.10%) |
Apr 22, 2021 | 8.720 | 8.950 | 8.300 | 8.341 | 21,256,904 | -0.35(-4.02%) |
Apr 21, 2021 | 8.372 | 8.970 | 8.015 | 8.690 | 19,905,276 | +0.27(+3.26%) |
Apr 20, 2021 | 10.30 | 10.30 | 8.333 | 8.416 | 34,280,904 | -0.99(-10.49%) |
Apr 19, 2021 | 8.201 | 9.848 | 8.160 | 9.402 | 29,273,994 | +0.94(+11.06%) |
Apr 16, 2021 | 8.200 | 8.540 | 7.600 | 8.466 | 21,290,720 | -0.05(-0.63%) |
Apr 15, 2021 | 9.084 | 9.436 | 8.357 | 8.520 | 17,844,836 | -0.48(-5.33%) |
Apr 14, 2021 | 9.605 | 9.641 | 9.000 | 9.000 | 12,694,985 | -0.80(-8.16%) |
Apr 13, 2021 | 9.123 | 9.858 | 8.821 | 9.800 | 16,943,820 | +0.50(+5.38%) |
Apr 12, 2021 | 9.827 | 9.900 | 9.300 | 9.300 | 15,708,834 | -0.70(-7.00%) |
Apr 09, 2021 | 10.00 | 10.90 | 10.00 | 10.00 | 13,939,920 | -0.10(-0.99%) |
Apr 08, 2021 | 10.00 | 10.20 | 9.100 | 10.10 | 18,036,838 | +0.10(+1.00%) |
Apr 07, 2021 | 10.25 | 10.30 | 9.800 | 10.00 | 14,163,992 | -0.20(-1.96%) |
Apr 06, 2021 | 10.50 | 10.60 | 10.10 | 10.20 | 16,044,694 | -0.50(-4.67%) |
Apr 05, 2021 | 11.20 | 11.20 | 10.60 | 10.70 | 12,464,271 | -0.30(-2.73%) |
Apr 01, 2021 | 11.60 | 11.70 | 11.00 | 11.00 | 11,652,190 | -0.30(-2.65%) |
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%) |