Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.97 | 28.99 | 26.93 | 27.90 | 230,843 | -0.08(-0.29%) |
Mar 30, 2021 | 25.97 | 29.89 | 25.92 | 27.98 | 232,101 | +2.06(+7.95%) |
Mar 29, 2021 | 30.18 | 30.72 | 25.60 | 25.92 | 207,823 | -4.84(-15.73%) |
Mar 26, 2021 | 33.60 | 33.60 | 30.04 | 30.76 | 114,600 | -2.25(-6.82%) |
Mar 25, 2021 | 29.50 | 33.26 | 28.55 | 33.01 | 163,553 | +3.01(+10.03%) |
Mar 24, 2021 | 35.89 | 35.89 | 30.00 | 30.00 | 240,702 | -3.51(-10.47%) |
Mar 23, 2021 | 36.90 | 37.79 | 33.00 | 33.51 | 185,705 | -1.99(-5.61%) |
Mar 22, 2021 | 36.81 | 38.20 | 35.50 | 35.50 | 146,523 | -2.50(-6.58%) |
Mar 19, 2021 | 37.11 | 38.40 | 36.01 | 38.00 | 135,600 | +1.99(+5.53%) |
Mar 18, 2021 | 37.30 | 38.44 | 34.78 | 36.01 | 197,042 | -2.43(-6.32%) |
Mar 17, 2021 | 30.95 | 39.28 | 30.90 | 38.44 | 476,175 | +5.14(+15.44%) |
Mar 16, 2021 | 40.78 | 47.99 | 31.41 | 33.30 | 1,737,970 | -0.70(-2.06%) |
Mar 15, 2021 | 32.00 | 36.49 | 30.58 | 34.00 | 433,346 | +4.65(+15.84%) |
Mar 12, 2021 | 27.57 | 29.50 | 27.30 | 29.35 | 111,900 | +0.97(+3.42%) |
Mar 11, 2021 | 27.70 | 28.50 | 26.62 | 28.38 | 99,760 | +2.25(+8.61%) |
Mar 10, 2021 | 26.26 | 28.08 | 25.72 | 26.13 | 110,816 | -0.80(-2.97%) |
Mar 09, 2021 | 27.00 | 28.09 | 25.81 | 26.93 | 130,150 | +1.31(+5.11%) |
Mar 08, 2021 | 24.80 | 25.62 | 23.52 | 25.62 | 138,030 | +0.76(+3.06%) |
Mar 05, 2021 | 26.55 | 26.77 | 20.00 | 24.86 | 268,000 | -0.58(-2.28%) |
Mar 04, 2021 | 26.38 | 27.00 | 21.01 | 25.44 | 359,250 | -2.07(-7.52%) |
Mar 03, 2021 | 28.16 | 29.80 | 27.00 | 27.51 | 129,818 | -0.86(-3.03%) |
Mar 02, 2021 | 27.09 | 28.48 | 27.05 | 28.37 | 110,529 | +1.57(+5.86%) |
Mar 01, 2021 | 27.70 | 29.25 | 26.17 | 26.80 | 145,299 | +1.23(+4.81%) |
Feb 26, 2021 | 24.91 | 27.94 | 24.17 | 25.57 | 134,600 | +0.27(+1.07%) |
Feb 25, 2021 | 27.70 | 27.98 | 24.30 | 25.30 | 221,505 | -2.21(-8.03%) |
Feb 24, 2021 | 30.92 | 30.96 | 27.16 | 27.51 | 218,737 | -0.67(-2.38%) |
Feb 23, 2021 | 30.00 | 32.20 | 23.00 | 28.18 | 460,472 | -4.99(-15.04%) |
Feb 22, 2021 | 29.70 | 34.20 | 29.10 | 33.17 | 617,936 | +4.35(+15.09%) |
Feb 19, 2021 | 27.00 | 29.90 | 27.00 | 28.82 | 198,100 | +1.52(+5.57%) |
Feb 18, 2021 | 27.50 | 28.02 | 24.50 | 27.30 | 273,371 | +0.05(+0.18%) |
Feb 17, 2021 | 22.42 | 30.84 | 22.28 | 27.25 | 588,290 | +4.49(+19.73%) |
Feb 16, 2021 | 25.00 | 25.85 | 22.00 | 22.76 | 326,712 | +1.08(+4.98%) |
Feb 12, 2021 | 20.61 | 22.06 | 19.86 | 21.68 | 143,600 | +0.70(+3.34%) |
Feb 11, 2021 | 21.57 | 22.85 | 19.39 | 20.98 | 197,782 | -0.01(-0.05%) |
Feb 10, 2021 | 19.88 | 21.40 | 18.05 | 20.99 | 225,990 | +0.79(+3.91%) |
Feb 09, 2021 | 17.33 | 22.41 | 17.33 | 20.20 | 287,362 | +2.48(+14.00%) |
Feb 08, 2021 | 18.85 | 19.70 | 17.11 | 17.72 | 315,696 | +0.76(+4.48%) |
Feb 05, 2021 | 19.56 | 20.00 | 13.64 | 16.96 | 802,400 | -2.60(-13.29%) |
Feb 04, 2021 | 22.75 | 35.00 | 18.83 | 19.56 | 3,445,375 | +1.39(+7.65%) |
Feb 03, 2021 | 16.27 | 18.65 | 16.08 | 18.17 | 658,368 | +1.57(+9.46%) |
Feb 02, 2021 | 10.44 | 17.51 | 10.31 | 16.60 | 1,559,600 | +6.35(+61.95%) |
Feb 01, 2021 | 9.980 | 10.39 | 9.710 | 10.25 | 67,794 | +0.27(+2.71%) |
Jan 29, 2021 | 10.16 | 10.25 | 9.920 | 9.980 | 68,600 | -0.25(-2.44%) |
Jan 28, 2021 | 10.10 | 10.58 | 9.950 | 10.23 | 75,001 | +0.28(+2.81%) |
Jan 27, 2021 | 10.61 | 10.61 | 9.900 | 9.950 | 91,745 | -0.63(-5.95%) |
Jan 26, 2021 | 10.57 | 10.73 | 10.29 | 10.58 | 37,274 | +0.08(+0.76%) |
Jan 25, 2021 | 10.55 | 10.97 | 10.05 | 10.50 | 83,062 | -0.04(-0.43%) |
Jan 22, 2021 | 9.960 | 10.66 | 9.960 | 10.54 | 81,000 | +0.39(+3.89%) |
Jan 21, 2021 | 10.10 | 11.29 | 9.980 | 10.15 | 261,801 | +0.17(+1.70%) |
Jan 20, 2021 | 10.00 | 10.31 | 9.980 | 9.980 | 102,052 | +0.07(+0.71%) |
Jan 19, 2021 | 10.49 | 10.50 | 9.620 | 9.910 | 205,930 | -0.11(-1.10%) |
Jan 15, 2021 | 10.49 | 10.49 | 9.600 | 10.02 | 36,300 | -0.01(-0.10%) |
Jan 14, 2021 | 10.22 | 10.50 | 9.910 | 10.03 | 124,836 | +0.03(+0.30%) |
Jan 13, 2021 | 9.300 | 10.27 | 9.300 | 10.00 | 159,369 | +0.70(+7.53%) |
Jan 12, 2021 | 8.790 | 9.380 | 8.360 | 9.300 | 126,066 | +0.70(+8.14%) |
Jan 11, 2021 | 8.890 | 8.890 | 8.350 | 8.600 | 51,399 | -0.22(-2.49%) |
Jan 08, 2021 | 8.710 | 8.990 | 8.600 | 8.820 | 47,700 | +0.17(+1.97%) |
Jan 07, 2021 | 8.300 | 8.700 | 8.300 | 8.650 | 29,083 | +0.35(+4.22%) |
Jan 06, 2021 | 8.790 | 9.075 | 8.250 | 8.300 | 73,901 | -0.41(-4.71%) |
Jan 05, 2021 | 8.250 | 9.210 | 8.050 | 8.710 | 200,686 | +0.56(+6.87%) |