Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.00 | 13.05 | 12.98 | 13.04 | 764,144 | +0.04(+0.33%) |
Apr 29, 2021 | 13.03 | 13.07 | 13.00 | 13.00 | 614,270 | -0.05(-0.40%) |
Apr 28, 2021 | 13.06 | 13.07 | 13.00 | 13.05 | 540,990 | -0.01(-0.07%) |
Apr 27, 2021 | 13.06 | 13.09 | 13.04 | 13.06 | 640,387 | +0.00(+0.00%) |
Apr 26, 2021 | 13.06 | 13.09 | 13.02 | 13.06 | 398,114 | +0.00(+0.00%) |
Apr 23, 2021 | 13.06 | 13.07 | 13.02 | 13.06 | 407,112 | +0.03(+0.20%) |
Apr 22, 2021 | 13.03 | 13.05 | 13.02 | 13.03 | 513,813 | +0.00(+0.00%) |
Apr 21, 2021 | 13.06 | 13.10 | 13.02 | 13.03 | 435,367 | -0.02(-0.13%) |
Apr 20, 2021 | 13.02 | 13.07 | 13.02 | 13.05 | 423,057 | +0.02(+0.13%) |
Apr 19, 2021 | 12.99 | 13.07 | 12.98 | 13.03 | 305,460 | +0.02(+0.13%) |
Apr 16, 2021 | 13.04 | 13.07 | 12.98 | 13.02 | 353,800 | -0.01(-0.07%) |
Apr 15, 2021 | 13.04 | 13.06 | 13.02 | 13.02 | 486,953 | +0.01(+0.07%) |
Apr 14, 2021 | 13.05 | 13.07 | 13.01 | 13.02 | 375,473 | -0.00(-0.01%) |
Apr 13, 2021 | 12.92 | 13.02 | 12.92 | 13.02 | 479,265 | +0.10(+0.80%) |
Apr 12, 2021 | 12.94 | 12.94 | 12.91 | 12.91 | 292,433 | +0.01(+0.07%) |
Apr 09, 2021 | 12.91 | 12.95 | 12.90 | 12.91 | 314,980 | +0.01(+0.07%) |
Apr 08, 2021 | 12.91 | 12.93 | 12.87 | 12.90 | 466,525 | +0.01(+0.07%) |
Apr 07, 2021 | 12.90 | 12.91 | 12.85 | 12.89 | 363,176 | +0.03(+0.20%) |
Apr 06, 2021 | 12.86 | 12.91 | 12.84 | 12.86 | 410,410 | +0.03(+0.20%) |
Apr 05, 2021 | 12.85 | 12.86 | 12.79 | 12.84 | 465,103 | -0.01(-0.07%) |
Apr 01, 2021 | 12.86 | 12.90 | 12.81 | 12.84 | 543,656 | +0.05(+0.40%) |
Mar 31, 2021 | 12.76 | 12.82 | 12.76 | 12.79 | 471,058 | +0.05(+0.41%) |
Mar 30, 2021 | 12.72 | 12.80 | 12.71 | 12.74 | 606,607 | +0.03(+0.20%) |
Mar 29, 2021 | 12.68 | 12.72 | 12.65 | 12.72 | 401,153 | +0.04(+0.34%) |
Mar 26, 2021 | 12.63 | 12.68 | 12.63 | 12.67 | 472,644 | +0.06(+0.48%) |
Mar 25, 2021 | 12.64 | 12.65 | 12.59 | 12.61 | 649,264 | -0.04(-0.34%) |
Mar 24, 2021 | 12.65 | 12.68 | 12.61 | 12.65 | 457,669 | +0.03(+0.21%) |
Mar 23, 2021 | 12.57 | 12.67 | 12.57 | 12.63 | 426,942 | +0.05(+0.41%) |
Mar 22, 2021 | 12.60 | 12.63 | 12.55 | 12.58 | 310,460 | -0.04(-0.34%) |
Mar 19, 2021 | 12.60 | 12.63 | 12.53 | 12.62 | 547,479 | -0.03(-0.20%) |
Mar 18, 2021 | 12.62 | 12.65 | 12.56 | 12.65 | 552,847 | -0.03(-0.27%) |
Mar 17, 2021 | 12.67 | 12.71 | 12.63 | 12.68 | 429,036 | +0.01(+0.07%) |
Mar 16, 2021 | 12.71 | 12.71 | 12.61 | 12.67 | 625,892 | -0.01(-0.07%) |
Mar 15, 2021 | 12.71 | 12.73 | 12.62 | 12.68 | 615,408 | -0.04(-0.34%) |
Mar 12, 2021 | 12.73 | 12.77 | 12.65 | 12.72 | 403,485 | -0.06(-0.48%) |
Mar 11, 2021 | 12.65 | 12.79 | 12.65 | 12.79 | 476,080 | +0.11(+0.88%) |
Mar 10, 2021 | 12.68 | 12.73 | 12.63 | 12.67 | 573,642 | +0.07(+0.55%) |
Mar 09, 2021 | 12.61 | 12.72 | 12.61 | 12.61 | 637,978 | -0.01(-0.07%) |
Mar 08, 2021 | 12.61 | 12.62 | 12.56 | 12.61 | 735,513 | +0.03(+0.27%) |
Mar 05, 2021 | 12.57 | 12.60 | 12.54 | 12.58 | 793,293 | +0.02(+0.14%) |
Mar 04, 2021 | 12.56 | 12.61 | 12.48 | 12.56 | 1,218,147 | +0.01(+0.07%) |
Mar 03, 2021 | 12.54 | 12.55 | 12.49 | 12.55 | 1,152,780 | -0.01(-0.07%) |
Mar 02, 2021 | 12.44 | 12.61 | 12.40 | 12.56 | 686,675 | +0.13(+1.04%) |
Mar 01, 2021 | 12.53 | 12.58 | 12.41 | 12.43 | 875,082 | -0.03(-0.28%) |
Feb 26, 2021 | 12.39 | 12.47 | 12.34 | 12.47 | 735,608 | +0.11(+0.90%) |
Feb 25, 2021 | 12.42 | 12.42 | 12.29 | 12.36 | 1,455,763 | -0.06(-0.48%) |
Feb 24, 2021 | 12.24 | 12.43 | 12.23 | 12.42 | 955,801 | +0.10(+0.84%) |
Feb 23, 2021 | 12.30 | 12.32 | 12.23 | 12.31 | 1,938,037 | -0.03(-0.28%) |
Feb 22, 2021 | 12.47 | 12.47 | 12.34 | 12.35 | 1,597,744 | -0.15(-1.17%) |
Feb 19, 2021 | 12.55 | 12.56 | 12.48 | 12.49 | 1,212,677 | -0.08(-0.62%) |
Feb 18, 2021 | 12.64 | 12.65 | 12.54 | 12.57 | 1,180,830 | -0.12(-0.95%) |
Feb 17, 2021 | 12.72 | 12.74 | 12.66 | 12.69 | 740,634 | -0.05(-0.38%) |
Feb 16, 2021 | 12.82 | 12.84 | 12.70 | 12.74 | 1,174,890 | -0.10(-0.80%) |
Feb 12, 2021 | 12.88 | 12.89 | 12.84 | 12.84 | 1,089,539 | -0.05(-0.40%) |
Feb 11, 2021 | 12.93 | 12.94 | 12.86 | 12.89 | 851,016 | -0.01(-0.07%) |
Feb 10, 2021 | 12.92 | 12.95 | 12.87 | 12.90 | 1,271,711 | +0.00(+0.00%) |
Feb 09, 2021 | 12.84 | 12.93 | 12.83 | 12.90 | 942,497 | +0.06(+0.47%) |
Feb 08, 2021 | 12.87 | 12.92 | 12.82 | 12.84 | 951,437 | -0.04(-0.33%) |
Feb 05, 2021 | 12.87 | 12.93 | 12.83 | 12.89 | 539,353 | +0.03(+0.20%) |
Feb 04, 2021 | 12.90 | 12.92 | 12.84 | 12.86 | 702,529 | -0.05(-0.37%) |
Feb 03, 2021 | 12.89 | 12.91 | 12.86 | 12.91 | 492,808 | +0.00(+0.00%) |
Feb 02, 2021 | 12.86 | 12.92 | 12.86 | 12.91 | 480,228 | +0.02(+0.13%) |