Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.16 | 13.43 | 12.90 | 12.90 | 25,000 | -0.37(-2.79%) |
Apr 29, 2021 | 14.40 | 14.40 | 13.05 | 13.27 | 71,367 | -0.63(-4.53%) |
Apr 28, 2021 | 15.13 | 15.13 | 13.63 | 13.90 | 37,045 | -1.10(-7.33%) |
Apr 27, 2021 | 13.49 | 15.00 | 13.27 | 15.00 | 50,690 | +1.61(+12.04%) |
Apr 26, 2021 | 13.71 | 13.71 | 13.33 | 13.39 | 38,221 | +0.05(+0.37%) |
Apr 23, 2021 | 13.41 | 13.89 | 13.09 | 13.34 | 51,100 | -0.28(-2.06%) |
Apr 22, 2021 | 12.90 | 13.83 | 12.90 | 13.62 | 33,332 | +0.18(+1.38%) |
Apr 21, 2021 | 12.50 | 13.95 | 12.50 | 13.44 | 50,732 | +0.10(+0.71%) |
Apr 20, 2021 | 14.71 | 14.71 | 13.10 | 13.34 | 77,027 | -1.06(-7.36%) |
Apr 19, 2021 | 14.69 | 15.00 | 14.13 | 14.40 | 35,176 | -0.37(-2.49%) |
Apr 16, 2021 | 14.85 | 15.30 | 14.48 | 14.77 | 68,500 | -0.53(-3.48%) |
Apr 15, 2021 | 15.96 | 16.22 | 14.65 | 15.30 | 142,302 | +0.66(+4.51%) |
Apr 14, 2021 | 11.80 | 15.00 | 11.52 | 14.64 | 133,761 | +2.64(+22.00%) |
Apr 13, 2021 | 13.03 | 13.13 | 11.89 | 12.00 | 173,200 | -1.36(-10.15%) |
Apr 12, 2021 | 14.00 | 14.50 | 13.00 | 13.36 | 117,685 | -1.14(-7.90%) |
Apr 09, 2021 | 15.52 | 15.70 | 13.78 | 14.50 | 211,100 | -1.25(-7.94%) |
Apr 08, 2021 | 17.10 | 17.27 | 15.74 | 15.75 | 105,273 | -1.05(-6.25%) |
Apr 07, 2021 | 17.53 | 17.74 | 16.64 | 16.80 | 56,108 | -0.64(-3.67%) |
Apr 06, 2021 | 16.68 | 17.58 | 16.68 | 17.44 | 87,539 | +0.20(+1.16%) |
Apr 05, 2021 | 18.70 | 18.70 | 17.06 | 17.24 | 120,237 | -1.85(-9.71%) |
Apr 01, 2021 | 20.46 | 21.28 | 19.00 | 19.09 | 64,100 | -0.54(-2.73%) |
Mar 31, 2021 | 17.00 | 19.82 | 17.00 | 19.63 | 47,591 | +1.99(+11.28%) |
Mar 30, 2021 | 17.75 | 18.00 | 17.32 | 17.64 | 57,606 | -0.41(-2.27%) |
Mar 29, 2021 | 18.13 | 18.77 | 17.85 | 18.05 | 38,145 | -0.45(-2.43%) |
Mar 26, 2021 | 19.50 | 20.29 | 18.38 | 18.50 | 67,800 | -1.10(-5.63%) |
Mar 25, 2021 | 20.06 | 20.27 | 18.02 | 19.60 | 87,634 | -0.90(-4.37%) |
Mar 24, 2021 | 21.92 | 22.27 | 20.50 | 20.50 | 81,903 | -1.70(-7.66%) |
Mar 23, 2021 | 23.84 | 23.84 | 21.58 | 22.20 | 48,725 | -1.00(-4.31%) |
Mar 22, 2021 | 23.22 | 24.02 | 22.76 | 23.20 | 37,514 | -0.99(-4.09%) |
Mar 19, 2021 | 21.80 | 24.25 | 21.04 | 24.19 | 99,800 | +2.44(+11.22%) |
Mar 18, 2021 | 24.33 | 24.50 | 21.16 | 21.75 | 94,842 | -2.70(-11.04%) |
Mar 17, 2021 | 21.50 | 24.56 | 21.00 | 24.45 | 149,206 | +2.94(+13.66%) |
Mar 16, 2021 | 24.93 | 24.93 | 20.70 | 21.51 | 221,894 | -2.63(-10.90%) |
Mar 15, 2021 | 24.14 | 25.01 | 23.07 | 24.14 | 58,965 | -0.32(-1.29%) |
Mar 12, 2021 | 24.51 | 26.23 | 23.73 | 24.46 | 91,000 | -0.28(-1.13%) |
Mar 11, 2021 | 22.75 | 24.75 | 22.75 | 24.74 | 113,336 | +1.94(+8.53%) |
Mar 10, 2021 | 24.27 | 24.50 | 22.24 | 22.80 | 136,210 | -0.20(-0.87%) |
Mar 09, 2021 | 24.31 | 24.31 | 22.20 | 22.99 | 135,335 | +1.29(+5.97%) |
Mar 08, 2021 | 20.20 | 23.00 | 20.20 | 21.70 | 255,096 | +1.25(+6.11%) |
Mar 05, 2021 | 23.00 | 23.75 | 17.12 | 20.45 | 431,300 | -3.30(-13.89%) |
Mar 04, 2021 | 27.71 | 28.28 | 21.31 | 23.75 | 409,212 | -5.25(-18.10%) |
Mar 03, 2021 | 32.70 | 33.18 | 28.28 | 29.00 | 201,265 | -4.00(-12.11%) |
Mar 02, 2021 | 33.50 | 34.79 | 32.00 | 33.00 | 64,405 | -1.50(-4.36%) |
Mar 01, 2021 | 35.00 | 35.51 | 33.38 | 34.50 | 82,595 | +1.25(+3.76%) |
Feb 26, 2021 | 34.00 | 35.50 | 31.06 | 33.25 | 103,100 | -1.90(-5.40%) |
Feb 25, 2021 | 36.06 | 39.70 | 33.82 | 35.15 | 170,502 | -0.63(-1.76%) |
Feb 24, 2021 | 37.31 | 37.31 | 34.10 | 35.78 | 94,167 | -0.31(-0.87%) |
Feb 23, 2021 | 34.84 | 36.55 | 28.00 | 36.09 | 327,614 | -0.96(-2.59%) |
Feb 22, 2021 | 43.50 | 43.96 | 36.66 | 37.06 | 209,351 | -5.94(-13.83%) |
Feb 19, 2021 | 40.64 | 43.00 | 40.64 | 43.00 | 170,600 | +2.79(+6.93%) |
Feb 18, 2021 | 39.00 | 41.39 | 38.18 | 40.21 | 214,677 | +1.63(+4.22%) |
Feb 17, 2021 | 40.00 | 40.00 | 35.38 | 38.59 | 113,713 | +0.47(+1.23%) |
Feb 16, 2021 | 41.00 | 41.00 | 36.54 | 38.12 | 266,524 | +2.22(+6.19%) |
Feb 12, 2021 | 29.91 | 36.25 | 27.06 | 35.89 | 426,600 | +4.96(+16.05%) |
Feb 11, 2021 | 37.00 | 37.00 | 30.00 | 30.93 | 575,179 | -6.25(-16.81%) |
Feb 10, 2021 | 40.08 | 41.00 | 35.95 | 37.18 | 469,231 | -3.82(-9.32%) |
Feb 09, 2021 | 44.25 | 47.50 | 36.00 | 41.00 | 519,723 | -5.75(-12.31%) |
Feb 08, 2021 | 39.42 | 47.08 | 39.42 | 46.75 | 478,700 | +8.17(+21.18%) |
Feb 05, 2021 | 37.40 | 45.85 | 35.55 | 38.58 | 668,100 | +4.71(+13.91%) |
Feb 04, 2021 | 28.04 | 34.00 | 27.11 | 33.87 | 529,259 | +6.99(+26.00%) |
Feb 03, 2021 | 28.48 | 28.48 | 25.80 | 26.88 | 212,299 | +1.17(+4.55%) |
Feb 02, 2021 | 24.57 | 26.08 | 23.00 | 25.71 | 169,786 | +2.05(+8.67%) |