Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.12 | 11.50 | 10.88 | 11.00 | 3,458,700 | -0.34(-3.00%) |
Apr 29, 2021 | 11.86 | 11.86 | 11.06 | 11.34 | 3,828,459 | -0.37(-3.16%) |
Apr 28, 2021 | 11.26 | 11.79 | 11.10 | 11.71 | 3,829,109 | +0.27(+2.36%) |
Apr 27, 2021 | 11.15 | 11.51 | 11.08 | 11.44 | 4,737,140 | +0.25(+2.23%) |
Apr 26, 2021 | 10.59 | 11.25 | 10.47 | 11.19 | 5,058,367 | +0.80(+7.70%) |
Apr 23, 2021 | 10.08 | 10.53 | 9.945 | 10.39 | 4,753,100 | +0.31(+3.08%) |
Apr 22, 2021 | 10.76 | 10.79 | 9.850 | 10.08 | 7,431,034 | -0.25(-2.42%) |
Apr 21, 2021 | 9.390 | 10.35 | 9.180 | 10.33 | 9,516,412 | +0.98(+10.48%) |
Apr 20, 2021 | 11.24 | 11.47 | 9.120 | 9.350 | 21,334,752 | -2.49(-21.03%) |
Apr 19, 2021 | 14.09 | 14.10 | 11.68 | 11.84 | 69,655,616 | +0.70(+6.28%) |
Apr 16, 2021 | 10.95 | 11.32 | 10.81 | 11.14 | 3,107,700 | +0.02(+0.18%) |
Apr 15, 2021 | 11.88 | 12.00 | 10.90 | 11.12 | 3,636,685 | -0.73(-6.16%) |
Apr 14, 2021 | 11.64 | 12.35 | 11.62 | 11.85 | 4,095,875 | +0.21(+1.80%) |
Apr 13, 2021 | 11.16 | 11.77 | 10.79 | 11.64 | 3,422,507 | +0.46(+4.11%) |
Apr 12, 2021 | 12.22 | 12.31 | 11.02 | 11.18 | 6,504,030 | -1.11(-9.03%) |
Apr 09, 2021 | 12.99 | 13.00 | 12.22 | 12.29 | 3,817,800 | -0.81(-6.18%) |
Apr 08, 2021 | 13.54 | 13.54 | 12.91 | 13.10 | 4,010,382 | -0.42(-3.11%) |
Apr 07, 2021 | 13.65 | 13.97 | 13.38 | 13.52 | 2,379,848 | -0.35(-2.52%) |
Apr 06, 2021 | 13.54 | 14.07 | 13.51 | 13.87 | 2,844,708 | +0.37(+2.74%) |
Apr 05, 2021 | 14.66 | 14.77 | 13.27 | 13.50 | 4,161,603 | -1.02(-7.02%) |
Apr 01, 2021 | 14.22 | 14.69 | 13.86 | 14.52 | 3,945,100 | +0.78(+5.68%) |
Mar 31, 2021 | 13.50 | 13.95 | 13.34 | 13.74 | 3,253,818 | +0.53(+4.01%) |
Mar 30, 2021 | 12.62 | 13.24 | 12.38 | 13.21 | 2,817,707 | +0.43(+3.36%) |
Mar 29, 2021 | 13.32 | 13.32 | 12.55 | 12.78 | 4,017,474 | -0.72(-5.33%) |
Mar 26, 2021 | 13.80 | 13.98 | 13.00 | 13.50 | 3,897,200 | -0.11(-0.81%) |
Mar 25, 2021 | 12.26 | 13.69 | 12.00 | 13.61 | 5,373,915 | +0.54(+4.13%) |
Mar 24, 2021 | 14.03 | 14.47 | 12.98 | 13.07 | 5,061,078 | -0.54(-3.97%) |
Mar 23, 2021 | 15.46 | 15.62 | 13.46 | 13.61 | 7,438,114 | -2.33(-14.62%) |
Mar 22, 2021 | 15.91 | 16.59 | 15.46 | 15.94 | 6,945,304 | +0.28(+1.79%) |
Mar 19, 2021 | 14.52 | 15.87 | 14.04 | 15.66 | 15,850,900 | +1.28(+8.90%) |
Mar 18, 2021 | 14.90 | 15.70 | 14.22 | 14.38 | 6,067,712 | -0.82(-5.39%) |
Mar 17, 2021 | 13.93 | 15.37 | 13.68 | 15.20 | 5,351,436 | +0.23(+1.54%) |
Mar 16, 2021 | 15.70 | 16.00 | 14.82 | 14.97 | 7,299,884 | -0.42(-2.73%) |
Mar 15, 2021 | 15.06 | 15.72 | 14.84 | 15.39 | 6,619,691 | +0.52(+3.50%) |
Mar 12, 2021 | 13.44 | 14.93 | 13.20 | 14.87 | 6,169,000 | +0.99(+7.13%) |
Mar 11, 2021 | 14.22 | 14.29 | 13.39 | 13.88 | 7,827,266 | +0.29(+2.13%) |
Mar 10, 2021 | 12.73 | 13.83 | 12.32 | 13.59 | 9,898,871 | +1.79(+15.17%) |
Mar 09, 2021 | 11.25 | 12.34 | 11.02 | 11.80 | 8,218,337 | +1.09(+10.18%) |
Mar 08, 2021 | 11.67 | 12.10 | 10.68 | 10.71 | 6,020,814 | -0.93(-7.99%) |
Mar 05, 2021 | 12.11 | 12.32 | 10.15 | 11.64 | 10,242,200 | -0.56(-4.59%) |
Mar 04, 2021 | 13.38 | 13.41 | 11.71 | 12.20 | 10,288,832 | -0.06(-0.49%) |
Mar 03, 2021 | 13.08 | 13.39 | 12.18 | 12.26 | 4,748,423 | -0.97(-7.33%) |
Mar 02, 2021 | 13.85 | 14.10 | 13.21 | 13.23 | 3,862,328 | -0.57(-4.13%) |
Mar 01, 2021 | 13.49 | 13.94 | 13.15 | 13.80 | 4,736,623 | +0.76(+5.83%) |
Feb 26, 2021 | 12.40 | 13.16 | 12.13 | 13.04 | 7,469,800 | +0.19(+1.48%) |
Feb 25, 2021 | 13.41 | 13.84 | 12.64 | 12.85 | 5,513,549 | -0.96(-6.95%) |
Feb 24, 2021 | 13.87 | 14.07 | 13.16 | 13.81 | 5,496,061 | +0.22(+1.62%) |
Feb 23, 2021 | 13.60 | 13.75 | 11.32 | 13.59 | 9,646,232 | -1.06(-7.24%) |
Feb 22, 2021 | 15.24 | 15.65 | 14.56 | 14.65 | 6,793,918 | -0.33(-2.20%) |
Feb 19, 2021 | 14.46 | 15.99 | 14.26 | 14.98 | 8,283,600 | +0.93(+6.62%) |
Feb 18, 2021 | 14.96 | 15.12 | 14.01 | 14.05 | 9,309,490 | -1.49(-9.59%) |
Feb 17, 2021 | 15.93 | 16.07 | 15.02 | 15.54 | 5,944,427 | -0.38(-2.39%) |
Feb 16, 2021 | 17.10 | 17.20 | 15.20 | 15.92 | 8,229,923 | -1.37(-7.92%) |
Feb 12, 2021 | 16.35 | 17.32 | 15.78 | 17.29 | 6,271,000 | +0.56(+3.35%) |
Feb 11, 2021 | 17.10 | 17.32 | 16.14 | 16.73 | 6,508,812 | -0.21(-1.24%) |
Feb 10, 2021 | 19.55 | 19.79 | 16.53 | 16.94 | 14,594,600 | -1.70(-9.12%) |
Feb 09, 2021 | 17.97 | 18.78 | 17.76 | 18.64 | 12,816,121 | +0.77(+4.31%) |
Feb 08, 2021 | 16.85 | 18.42 | 16.00 | 17.87 | 31,668,168 | +4.90(+37.78%) |
Feb 05, 2021 | 12.96 | 13.08 | 12.25 | 12.97 | 6,897,800 | +0.17(+1.33%) |
Feb 04, 2021 | 13.30 | 13.60 | 12.70 | 12.80 | 10,189,369 | -0.03(-0.23%) |
Feb 03, 2021 | 11.51 | 13.10 | 11.29 | 12.83 | 17,872,570 | +2.36(+22.54%) |
Feb 02, 2021 | 10.79 | 10.89 | 10.02 | 10.47 | 4,276,202 | -0.10(-0.95%) |