Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.85 | 25.60 | 22.85 | 24.52 | 2,749,342 | +2.07(+9.22%) |
Mar 30, 2021 | 19.87 | 22.98 | 19.50 | 22.45 | 3,990,794 | +1.37(+6.50%) |
Mar 29, 2021 | 23.12 | 23.80 | 20.79 | 21.08 | 1,710,345 | -2.76(-11.58%) |
Mar 26, 2021 | 23.85 | 24.48 | 22.37 | 23.84 | 2,037,000 | +0.74(+3.20%) |
Mar 25, 2021 | 22.48 | 23.72 | 20.34 | 23.10 | 3,431,455 | -0.97(-4.03%) |
Mar 24, 2021 | 24.33 | 27.44 | 23.30 | 24.07 | 3,830,676 | +0.45(+1.91%) |
Mar 23, 2021 | 23.28 | 26.26 | 22.55 | 23.62 | 6,702,407 | +1.34(+6.01%) |
Mar 22, 2021 | 21.62 | 23.53 | 20.42 | 22.28 | 4,955,348 | +2.42(+12.19%) |
Mar 19, 2021 | 19.95 | 20.35 | 18.74 | 19.86 | 3,119,000 | +0.95(+5.02%) |
Mar 18, 2021 | 18.37 | 20.29 | 18.04 | 18.91 | 1,825,260 | -0.08(-0.42%) |
Mar 17, 2021 | 17.80 | 19.75 | 17.35 | 18.99 | 2,181,808 | +0.57(+3.09%) |
Mar 16, 2021 | 20.49 | 20.50 | 18.10 | 18.42 | 1,756,462 | -0.79(-4.11%) |
Mar 15, 2021 | 20.21 | 21.84 | 18.10 | 19.21 | 3,142,564 | -1.62(-7.78%) |
Mar 12, 2021 | 16.00 | 21.43 | 15.90 | 20.83 | 4,066,700 | +4.21(+25.33%) |
Mar 11, 2021 | 14.72 | 17.49 | 14.36 | 16.62 | 2,536,279 | +0.51(+3.17%) |
Mar 10, 2021 | 17.25 | 17.69 | 16.00 | 16.11 | 2,266,798 | +0.17(+1.07%) |
Mar 09, 2021 | 14.84 | 17.11 | 14.61 | 15.94 | 3,420,233 | +2.79(+21.22%) |
Mar 08, 2021 | 12.37 | 14.53 | 11.91 | 13.15 | 2,212,045 | +0.99(+8.14%) |
Mar 05, 2021 | 13.96 | 14.46 | 10.44 | 12.16 | 3,085,200 | -1.64(-11.88%) |
Mar 04, 2021 | 16.67 | 18.75 | 11.55 | 13.80 | 4,576,397 | -3.59(-20.64%) |
Mar 03, 2021 | 16.91 | 18.48 | 14.85 | 17.39 | 5,007,119 | +0.42(+2.47%) |
Mar 02, 2021 | 13.67 | 19.98 | 13.50 | 16.97 | 16,072,014 | +2.04(+13.66%) |
Mar 01, 2021 | 11.00 | 16.39 | 10.90 | 14.93 | 45,615,960 | +5.10(+51.88%) |
Feb 26, 2021 | 9.600 | 9.880 | 8.590 | 9.830 | 1,436,000 | -0.07(-0.71%) |
Feb 25, 2021 | 9.460 | 10.65 | 9.450 | 9.900 | 2,835,104 | +0.27(+2.80%) |
Feb 24, 2021 | 8.070 | 9.730 | 8.060 | 9.630 | 1,813,747 | +1.42(+17.30%) |
Feb 23, 2021 | 7.500 | 8.260 | 6.670 | 8.210 | 2,218,000 | -0.21(-2.49%) |
Feb 22, 2021 | 8.310 | 9.190 | 8.120 | 8.420 | 1,939,834 | -0.11(-1.29%) |
Feb 19, 2021 | 8.150 | 8.650 | 7.860 | 8.530 | 956,700 | +0.56(+7.03%) |
Feb 18, 2021 | 8.070 | 8.260 | 7.570 | 7.970 | 1,275,767 | -0.53(-6.24%) |
Feb 17, 2021 | 8.800 | 9.050 | 7.990 | 8.500 | 2,220,165 | -0.70(-7.61%) |
Feb 16, 2021 | 7.850 | 9.270 | 7.750 | 9.200 | 4,295,652 | +1.52(+19.79%) |
Feb 12, 2021 | 7.240 | 7.700 | 7.040 | 7.680 | 1,101,300 | +0.35(+4.77%) |
Feb 11, 2021 | 7.620 | 7.830 | 7.080 | 7.330 | 1,267,630 | -0.52(-6.62%) |
Feb 10, 2021 | 7.310 | 7.880 | 6.960 | 7.850 | 2,325,922 | +0.49(+6.66%) |
Feb 09, 2021 | 7.250 | 7.580 | 6.900 | 7.360 | 1,499,802 | -0.04(-0.54%) |
Feb 08, 2021 | 7.590 | 7.750 | 7.220 | 7.400 | 1,811,487 | -0.11(-1.46%) |
Feb 05, 2021 | 7.450 | 7.520 | 7.070 | 7.510 | 1,403,600 | +0.13(+1.76%) |
Feb 04, 2021 | 7.860 | 8.140 | 7.370 | 7.380 | 2,069,390 | -0.45(-5.75%) |
Feb 03, 2021 | 7.530 | 8.010 | 7.350 | 7.830 | 1,650,129 | +0.29(+3.85%) |
Feb 02, 2021 | 8.000 | 8.100 | 7.300 | 7.540 | 2,635,507 | -0.33(-4.19%) |
Feb 01, 2021 | 7.910 | 8.230 | 7.250 | 7.870 | 4,411,169 | +1.10(+16.25%) |
Jan 29, 2021 | 6.700 | 7.880 | 6.500 | 6.770 | 2,450,100 | -0.02(-0.29%) |
Jan 28, 2021 | 7.700 | 7.760 | 6.080 | 6.790 | 3,622,081 | -1.07(-13.61%) |
Jan 27, 2021 | 7.850 | 8.670 | 7.100 | 7.860 | 3,807,040 | -0.93(-10.58%) |
Jan 26, 2021 | 9.300 | 9.980 | 8.620 | 8.790 | 9,487,851 | -0.01(-0.11%) |
Jan 25, 2021 | 7.120 | 11.00 | 6.860 | 8.800 | 63,462,312 | +4.40(+100.00%) |
Jan 22, 2021 | 4.390 | 4.610 | 4.060 | 4.400 | 10,038,100 | +0.37(+9.18%) |
Jan 21, 2021 | 4.000 | 4.070 | 3.820 | 4.030 | 1,133,840 | +0.08(+2.03%) |
Jan 20, 2021 | 4.240 | 4.240 | 3.760 | 3.950 | 1,974,698 | -0.15(-3.66%) |
Jan 19, 2021 | 3.800 | 4.140 | 3.680 | 4.100 | 2,976,534 | +0.48(+13.26%) |
Jan 15, 2021 | 4.200 | 4.410 | 3.560 | 3.620 | 8,333,800 | +0.12(+3.43%) |
Jan 14, 2021 | 3.420 | 3.800 | 3.400 | 3.500 | 1,498,697 | +0.16(+4.79%) |
Jan 13, 2021 | 3.180 | 3.390 | 3.100 | 3.340 | 965,711 | +0.14(+4.37%) |
Jan 12, 2021 | 3.070 | 3.200 | 2.960 | 3.200 | 691,260 | +0.17(+5.61%) |
Jan 11, 2021 | 2.970 | 3.100 | 2.900 | 3.030 | 436,937 | +0.07(+2.36%) |
Jan 08, 2021 | 3.090 | 3.113 | 2.905 | 2.960 | 680,600 | -0.13(-4.21%) |
Jan 07, 2021 | 3.050 | 3.150 | 3.050 | 3.090 | 703,855 | +0.13(+4.39%) |
Jan 06, 2021 | 3.050 | 3.190 | 2.910 | 2.960 | 1,026,006 | -0.10(-3.27%) |
Jan 05, 2021 | 2.830 | 3.090 | 2.820 | 3.060 | 1,279,133 | +0.22(+7.75%) |