Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.40 | 14.50 | 13.00 | 13.80 | 140,100 | -1.00(-6.76%) |
Apr 29, 2021 | 15.00 | 15.10 | 14.30 | 14.80 | 56,734 | +0.00(+0.00%) |
Apr 28, 2021 | 15.50 | 15.50 | 14.60 | 14.80 | 57,583 | -0.70(-4.52%) |
Apr 27, 2021 | 15.40 | 15.90 | 14.70 | 15.50 | 62,000 | +0.10(+0.65%) |
Apr 26, 2021 | 15.00 | 15.60 | 14.70 | 15.40 | 57,424 | +0.90(+6.21%) |
Apr 23, 2021 | 13.30 | 14.80 | 13.20 | 14.50 | 72,450 | +1.10(+8.21%) |
Apr 22, 2021 | 13.70 | 13.80 | 12.80 | 13.40 | 68,843 | +0.00(+0.00%) |
Apr 21, 2021 | 12.80 | 13.90 | 12.80 | 13.40 | 55,769 | +0.40(+3.08%) |
Apr 20, 2021 | 13.10 | 13.20 | 12.50 | 13.00 | 50,615 | -0.20(-1.52%) |
Apr 19, 2021 | 13.70 | 13.80 | 12.90 | 13.20 | 69,301 | -0.40(-2.94%) |
Apr 16, 2021 | 13.10 | 13.60 | 12.70 | 13.60 | 92,860 | +0.20(+1.49%) |
Apr 15, 2021 | 14.50 | 14.60 | 13.20 | 13.40 | 88,679 | -1.00(-6.94%) |
Apr 14, 2021 | 14.80 | 15.40 | 14.40 | 14.40 | 49,251 | -0.50(-3.36%) |
Apr 13, 2021 | 15.10 | 15.60 | 14.60 | 14.90 | 74,189 | -0.80(-5.10%) |
Apr 12, 2021 | 14.90 | 16.10 | 14.30 | 15.70 | 226,432 | +0.30(+1.95%) |
Apr 09, 2021 | 15.80 | 15.80 | 15.20 | 15.40 | 44,870 | -0.50(-3.14%) |
Apr 08, 2021 | 15.80 | 16.10 | 15.20 | 15.90 | 82,326 | -0.30(-1.85%) |
Apr 07, 2021 | 14.90 | 16.40 | 14.40 | 16.20 | 192,747 | +0.80(+5.19%) |
Apr 06, 2021 | 16.40 | 16.50 | 15.10 | 15.40 | 200,765 | -1.00(-6.10%) |
Apr 05, 2021 | 16.70 | 16.80 | 16.10 | 16.40 | 58,922 | -0.40(-2.38%) |
Apr 01, 2021 | 16.10 | 17.60 | 15.80 | 16.80 | 247,640 | +0.70(+4.35%) |
Mar 31, 2021 | 15.80 | 16.70 | 15.70 | 16.10 | 144,845 | +0.20(+1.26%) |
Mar 30, 2021 | 16.00 | 16.10 | 15.10 | 15.90 | 177,210 | -0.10(-0.62%) |
Mar 29, 2021 | 16.00 | 16.90 | 15.60 | 16.00 | 166,956 | -0.40(-2.44%) |
Mar 26, 2021 | 16.50 | 17.70 | 15.70 | 16.40 | 225,410 | -0.30(-1.80%) |
Mar 25, 2021 | 16.00 | 17.30 | 15.70 | 16.70 | 239,260 | +0.00(+0.00%) |
Mar 24, 2021 | 18.00 | 19.00 | 16.20 | 16.70 | 371,676 | -1.70(-9.24%) |
Mar 23, 2021 | 18.70 | 20.00 | 18.00 | 18.40 | 448,387 | -0.10(-0.54%) |
Mar 22, 2021 | 21.00 | 21.80 | 18.50 | 18.50 | 1,014,759 | -3.90(-17.41%) |
Mar 19, 2021 | 29.40 | 29.50 | 20.40 | 22.40 | 14,570,030 | +7.90(+54.48%) |
Mar 18, 2021 | 13.90 | 15.50 | 13.80 | 14.50 | 118,583 | +0.00(+0.00%) |
Mar 17, 2021 | 13.00 | 14.50 | 13.00 | 14.50 | 94,929 | +1.10(+8.21%) |
Mar 16, 2021 | 14.30 | 14.30 | 13.00 | 13.40 | 74,231 | -0.60(-4.29%) |
Mar 15, 2021 | 13.80 | 14.35 | 13.40 | 14.00 | 74,702 | +0.20(+1.45%) |
Mar 12, 2021 | 13.60 | 13.90 | 13.20 | 13.80 | 64,080 | -0.10(-0.72%) |
Mar 11, 2021 | 12.80 | 13.90 | 12.80 | 13.90 | 82,382 | +1.20(+9.45%) |
Mar 10, 2021 | 14.20 | 14.40 | 12.20 | 12.70 | 178,965 | -0.20(-1.55%) |
Mar 09, 2021 | 11.90 | 13.40 | 11.60 | 12.90 | 151,427 | +1.40(+12.17%) |
Mar 08, 2021 | 11.30 | 12.30 | 11.00 | 11.50 | 170,516 | +0.10(+0.88%) |
Mar 05, 2021 | 12.20 | 12.20 | 10.00 | 11.40 | 246,700 | -0.30(-2.56%) |
Mar 04, 2021 | 12.60 | 13.40 | 11.30 | 11.70 | 263,831 | -2.10(-15.22%) |
Mar 03, 2021 | 14.50 | 14.50 | 13.20 | 13.80 | 136,220 | -0.50(-3.50%) |
Mar 02, 2021 | 15.20 | 15.80 | 14.20 | 14.30 | 145,427 | -0.70(-4.67%) |
Mar 01, 2021 | 14.30 | 15.70 | 14.20 | 15.00 | 133,070 | +0.90(+6.38%) |
Feb 26, 2021 | 15.70 | 15.80 | 13.70 | 14.10 | 179,910 | -1.50(-9.62%) |
Feb 25, 2021 | 16.40 | 17.20 | 15.30 | 15.60 | 135,015 | -0.60(-3.70%) |
Feb 24, 2021 | 14.90 | 17.10 | 14.90 | 16.20 | 272,316 | +1.30(+8.72%) |
Feb 23, 2021 | 16.60 | 17.00 | 14.10 | 14.90 | 532,685 | -2.90(-16.29%) |
Feb 22, 2021 | 17.60 | 18.30 | 17.10 | 17.80 | 202,123 | -1.20(-6.32%) |
Feb 19, 2021 | 18.90 | 19.50 | 18.50 | 19.00 | 213,170 | -0.10(-0.52%) |
Feb 18, 2021 | 20.30 | 20.70 | 18.60 | 19.10 | 276,181 | -1.80(-8.61%) |
Feb 17, 2021 | 21.00 | 21.90 | 20.20 | 20.90 | 277,102 | +0.10(+0.48%) |
Feb 16, 2021 | 20.20 | 22.40 | 20.00 | 20.80 | 340,929 | +0.80(+4.00%) |
Feb 12, 2021 | 20.50 | 21.80 | 19.70 | 20.00 | 261,220 | -0.90(-4.31%) |
Feb 11, 2021 | 21.60 | 23.20 | 20.30 | 20.90 | 338,634 | -1.20(-5.43%) |
Feb 10, 2021 | 21.60 | 24.20 | 19.50 | 22.10 | 633,919 | +1.60(+7.80%) |
Feb 09, 2021 | 19.40 | 21.70 | 19.00 | 20.50 | 549,481 | +1.30(+6.77%) |
Feb 08, 2021 | 17.70 | 19.60 | 16.70 | 19.20 | 745,417 | +0.60(+3.23%) |
Feb 05, 2021 | 17.90 | 20.00 | 17.00 | 18.60 | 1,898,550 | +4.60(+32.86%) |
Feb 04, 2021 | 15.60 | 15.80 | 13.70 | 14.00 | 873,652 | -1.30(-8.50%) |
Feb 03, 2021 | 12.70 | 17.80 | 12.40 | 15.30 | 4,111,798 | +3.50(+29.66%) |
Feb 02, 2021 | 12.20 | 12.20 | 11.70 | 11.80 | 130,483 | -0.30(-2.48%) |