Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.34 | 46.19 | 44.07 | 44.92 | 62,230 | -1.69(-3.64%) |
Apr 29, 2021 | 49.15 | 49.15 | 44.49 | 46.61 | 95,687 | -1.27(-2.65%) |
Apr 28, 2021 | 44.49 | 48.73 | 43.22 | 47.88 | 83,107 | +3.81(+8.65%) |
Apr 27, 2021 | 47.03 | 47.46 | 43.22 | 44.07 | 103,925 | -4.24(-8.77%) |
Apr 26, 2021 | 43.64 | 49.58 | 43.22 | 48.31 | 297,837 | +8.67(+21.89%) |
Apr 23, 2021 | 39.41 | 40.68 | 38.98 | 39.63 | 41,675 | +0.17(+0.43%) |
Apr 22, 2021 | 40.25 | 41.53 | 38.26 | 39.46 | 36,991 | -0.64(-1.60%) |
Apr 21, 2021 | 35.59 | 40.66 | 35.17 | 40.10 | 63,106 | +4.00(+11.08%) |
Apr 20, 2021 | 38.89 | 39.41 | 35.64 | 36.10 | 52,513 | -2.46(-6.37%) |
Apr 19, 2021 | 35.59 | 39.41 | 35.17 | 38.56 | 46,811 | +1.27(+3.41%) |
Apr 16, 2021 | 37.29 | 37.92 | 34.75 | 37.29 | 76,891 | -1.27(-3.30%) |
Apr 15, 2021 | 41.10 | 41.95 | 38.14 | 38.56 | 70,668 | -2.97(-7.14%) |
Apr 14, 2021 | 41.53 | 43.64 | 40.25 | 41.53 | 66,238 | +0.85(+2.08%) |
Apr 13, 2021 | 40.25 | 41.95 | 38.98 | 40.68 | 69,146 | +0.85(+2.13%) |
Apr 12, 2021 | 46.19 | 46.61 | 39.41 | 39.83 | 171,370 | -6.78(-14.55%) |
Apr 09, 2021 | 46.19 | 47.03 | 45.34 | 46.61 | 42,916 | +0.42(+0.92%) |
Apr 08, 2021 | 45.34 | 47.03 | 45.34 | 46.19 | 61,458 | -1.27(-2.68%) |
Apr 07, 2021 | 46.61 | 48.31 | 45.34 | 47.46 | 80,081 | +0.42(+0.90%) |
Apr 06, 2021 | 47.03 | 48.73 | 44.92 | 47.03 | 72,421 | +0.00(+0.00%) |
Apr 05, 2021 | 47.88 | 49.15 | 47.03 | 47.03 | 85,627 | -0.42(-0.89%) |
Apr 01, 2021 | 49.58 | 49.58 | 47.03 | 47.46 | 73,768 | -0.85(-1.75%) |
Mar 31, 2021 | 47.88 | 49.58 | 46.61 | 48.31 | 64,359 | +0.42(+0.88%) |
Mar 30, 2021 | 46.61 | 48.31 | 44.49 | 47.88 | 102,600 | +0.85(+1.80%) |
Mar 29, 2021 | 50.85 | 52.97 | 46.61 | 47.03 | 161,776 | -5.08(-9.76%) |
Mar 26, 2021 | 48.73 | 60.17 | 47.88 | 52.12 | 790,562 | +2.54(+5.13%) |
Mar 25, 2021 | 47.03 | 50.85 | 45.34 | 49.58 | 121,229 | +2.97(+6.36%) |
Mar 24, 2021 | 50.42 | 53.39 | 45.34 | 46.61 | 145,801 | -3.39(-6.78%) |
Mar 23, 2021 | 54.24 | 55.08 | 49.58 | 50.00 | 131,068 | -4.24(-7.81%) |
Mar 22, 2021 | 56.78 | 57.63 | 53.39 | 54.24 | 119,413 | -2.12(-3.76%) |
Mar 19, 2021 | 53.39 | 58.47 | 50.85 | 56.36 | 153,813 | +3.39(+6.40%) |
Mar 18, 2021 | 55.93 | 59.32 | 52.54 | 52.97 | 170,426 | -4.24(-7.41%) |
Mar 17, 2021 | 54.66 | 59.32 | 53.39 | 57.20 | 192,260 | -1.27(-2.17%) |
Mar 16, 2021 | 64.41 | 66.95 | 55.51 | 58.47 | 556,473 | -5.51(-8.61%) |
Mar 15, 2021 | 57.63 | 73.73 | 55.08 | 63.98 | 2,576,383 | +13.98(+27.97%) |
Mar 12, 2021 | 48.31 | 52.54 | 47.46 | 50.00 | 183,707 | -2.54(-4.84%) |
Mar 11, 2021 | 46.61 | 54.66 | 44.07 | 52.54 | 562,751 | +9.75(+22.77%) |
Mar 10, 2021 | 46.19 | 46.61 | 42.37 | 42.80 | 164,102 | -1.69(-3.81%) |
Mar 09, 2021 | 48.73 | 49.15 | 44.07 | 44.49 | 209,236 | -0.42(-0.94%) |
Mar 08, 2021 | 40.68 | 49.15 | 39.83 | 44.92 | 287,696 | +5.93(+15.22%) |
Mar 05, 2021 | 40.25 | 40.68 | 32.92 | 38.98 | 218,281 | -0.85(-2.13%) |
Mar 04, 2021 | 42.80 | 45.34 | 38.25 | 39.83 | 206,884 | -4.24(-9.62%) |
Mar 03, 2021 | 47.03 | 47.03 | 43.22 | 44.07 | 152,229 | -2.97(-6.31%) |
Mar 02, 2021 | 49.15 | 50.00 | 47.03 | 47.03 | 113,167 | -1.69(-3.48%) |
Mar 01, 2021 | 51.27 | 52.97 | 47.88 | 48.73 | 200,487 | -0.85(-1.71%) |
Feb 26, 2021 | 46.61 | 52.54 | 44.92 | 49.58 | 214,342 | +2.12(+4.46%) |
Feb 25, 2021 | 51.27 | 51.69 | 45.76 | 47.46 | 227,539 | -3.39(-6.67%) |
Feb 24, 2021 | 51.69 | 54.66 | 50.42 | 50.85 | 196,011 | +1.27(+2.56%) |
Feb 23, 2021 | 48.73 | 53.81 | 44.49 | 49.58 | 360,941 | -7.63(-13.33%) |
Feb 22, 2021 | 60.59 | 62.29 | 57.20 | 57.20 | 239,782 | -5.51(-8.78%) |
Feb 19, 2021 | 61.44 | 65.68 | 59.32 | 62.71 | 323,567 | +3.39(+5.71%) |
Feb 18, 2021 | 64.41 | 64.83 | 57.63 | 59.32 | 382,819 | -6.36(-9.68%) |
Feb 17, 2021 | 65.68 | 66.10 | 62.71 | 65.68 | 893,307 | -11.02(-14.36%) |
Feb 16, 2021 | 81.78 | 84.75 | 76.27 | 76.69 | 256,853 | -3.81(-4.74%) |
Feb 12, 2021 | 78.39 | 80.51 | 74.15 | 80.51 | 235,034 | -0.42(-0.52%) |
Feb 11, 2021 | 83.05 | 88.14 | 76.69 | 80.93 | 409,719 | +0.00(+0.00%) |
Feb 10, 2021 | 95.34 | 96.19 | 71.19 | 80.93 | 957,481 | -12.29(-13.18%) |
Feb 09, 2021 | 115.68 | 120.76 | 83.90 | 93.22 | 1,845,154 | -48.30(-34.13%) |
Feb 08, 2021 | 50.00 | 153.39 | 50.00 | 141.53 | 5,124,958 | +94.49(+200.90%) |
Feb 05, 2021 | 46.19 | 50.00 | 43.64 | 47.03 | 405,136 | +1.27(+2.78%) |
Feb 04, 2021 | 40.25 | 46.61 | 40.25 | 45.76 | 493,052 | +5.51(+13.68%) |
Feb 03, 2021 | 40.53 | 43.22 | 39.41 | 40.25 | 461,620 | -2.12(-5.00%) |
Feb 02, 2021 | 41.95 | 50.42 | 37.71 | 42.37 | 3,535,713 | +12.71(+42.86%) |