Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.19 | 13.27 | 12.99 | 13.03 | 158,265 | -0.31(-2.35%) |
Apr 29, 2021 | 13.42 | 13.43 | 13.29 | 13.34 | 152,391 | +0.00(+0.00%) |
Apr 28, 2021 | 13.37 | 13.42 | 13.25 | 13.34 | 148,677 | +0.04(+0.34%) |
Apr 27, 2021 | 13.30 | 13.40 | 13.28 | 13.30 | 82,629 | +0.08(+0.63%) |
Apr 26, 2021 | 13.29 | 13.47 | 13.18 | 13.22 | 172,320 | +0.02(+0.15%) |
Apr 23, 2021 | 12.98 | 13.40 | 12.86 | 13.20 | 355,315 | +0.26(+1.98%) |
Apr 22, 2021 | 12.95 | 13.10 | 12.90 | 12.94 | 269,225 | +0.12(+0.95%) |
Apr 21, 2021 | 12.69 | 12.87 | 12.66 | 12.82 | 254,926 | +0.05(+0.40%) |
Apr 20, 2021 | 12.98 | 13.04 | 12.74 | 12.77 | 229,388 | -0.31(-2.40%) |
Apr 19, 2021 | 13.19 | 13.20 | 13.02 | 13.08 | 204,364 | -0.29(-2.20%) |
Apr 16, 2021 | 13.47 | 13.50 | 13.34 | 13.38 | 99,150 | -0.03(-0.24%) |
Apr 15, 2021 | 13.44 | 13.50 | 13.39 | 13.41 | 87,799 | +0.01(+0.05%) |
Apr 14, 2021 | 13.46 | 13.50 | 13.40 | 13.40 | 81,366 | -0.03(-0.19%) |
Apr 13, 2021 | 13.36 | 13.50 | 13.36 | 13.43 | 82,384 | +0.04(+0.33%) |
Apr 12, 2021 | 13.46 | 13.63 | 13.22 | 13.38 | 557,137 | -0.30(-2.20%) |
Apr 09, 2021 | 13.62 | 13.72 | 13.53 | 13.68 | 123,703 | -0.09(-0.65%) |
Apr 08, 2021 | 13.78 | 13.82 | 13.43 | 13.77 | 188,991 | +0.01(+0.09%) |
Apr 07, 2021 | 13.87 | 13.94 | 13.76 | 13.76 | 101,421 | -0.12(-0.88%) |
Apr 06, 2021 | 13.91 | 14.02 | 13.88 | 13.88 | 75,216 | -0.08(-0.60%) |
Apr 05, 2021 | 13.86 | 14.04 | 13.86 | 13.97 | 195,221 | +0.06(+0.41%) |
Apr 01, 2021 | 13.75 | 14.05 | 13.75 | 13.91 | 244,279 | +0.19(+1.40%) |
Mar 31, 2021 | 13.70 | 13.72 | 13.61 | 13.72 | 190,398 | +0.13(+0.99%) |
Mar 30, 2021 | 13.39 | 13.60 | 13.39 | 13.58 | 90,994 | +0.17(+1.24%) |
Mar 29, 2021 | 13.32 | 13.43 | 13.27 | 13.42 | 162,444 | +0.00(+0.00%) |
Mar 26, 2021 | 13.27 | 13.43 | 13.27 | 13.42 | 128,238 | +0.16(+1.21%) |
Mar 25, 2021 | 13.40 | 13.43 | 13.25 | 13.26 | 260,417 | -0.26(-1.89%) |
Mar 24, 2021 | 13.50 | 13.62 | 13.48 | 13.51 | 77,303 | -0.12(-0.89%) |
Mar 23, 2021 | 13.77 | 13.83 | 13.62 | 13.63 | 157,270 | -0.16(-1.16%) |
Mar 22, 2021 | 13.70 | 13.82 | 13.67 | 13.79 | 255,818 | +0.12(+0.91%) |
Mar 19, 2021 | 13.59 | 13.68 | 13.56 | 13.67 | 172,959 | +0.13(+0.97%) |
Mar 18, 2021 | 13.52 | 13.54 | 13.36 | 13.54 | 175,275 | -0.07(-0.55%) |
Mar 17, 2021 | 13.47 | 13.63 | 13.40 | 13.61 | 138,379 | -0.04(-0.27%) |
Mar 16, 2021 | 13.54 | 13.67 | 13.52 | 13.65 | 178,249 | +0.08(+0.60%) |
Mar 15, 2021 | 13.39 | 13.62 | 13.33 | 13.57 | 194,068 | +0.11(+0.79%) |
Mar 12, 2021 | 13.50 | 13.58 | 13.36 | 13.46 | 240,409 | -0.10(-0.73%) |
Mar 11, 2021 | 13.43 | 13.58 | 13.42 | 13.56 | 133,562 | +0.19(+1.40%) |
Mar 10, 2021 | 13.29 | 13.41 | 13.25 | 13.38 | 170,350 | +0.19(+1.42%) |
Mar 09, 2021 | 13.13 | 13.24 | 13.12 | 13.19 | 156,025 | +0.10(+0.76%) |
Mar 08, 2021 | 13.08 | 13.18 | 13.08 | 13.09 | 207,461 | -0.01(-0.05%) |
Mar 05, 2021 | 13.15 | 13.24 | 12.98 | 13.10 | 79,172 | +0.03(+0.24%) |
Mar 04, 2021 | 13.19 | 13.29 | 12.95 | 13.06 | 267,058 | -0.11(-0.85%) |
Mar 03, 2021 | 13.27 | 13.31 | 13.10 | 13.18 | 157,478 | +0.08(+0.62%) |
Mar 02, 2021 | 13.08 | 13.16 | 13.04 | 13.10 | 116,941 | +0.10(+0.77%) |
Mar 01, 2021 | 12.92 | 13.06 | 12.86 | 13.00 | 180,798 | +0.16(+1.21%) |
Feb 26, 2021 | 12.84 | 12.92 | 12.67 | 12.84 | 159,469 | -0.16(-1.20%) |
Feb 25, 2021 | 13.09 | 13.26 | 13.00 | 13.00 | 108,097 | -0.17(-1.28%) |
Feb 24, 2021 | 13.06 | 13.24 | 12.98 | 13.16 | 142,703 | +0.10(+0.76%) |
Feb 23, 2021 | 13.10 | 13.21 | 12.97 | 13.06 | 200,540 | -0.07(-0.57%) |
Feb 22, 2021 | 13.11 | 13.23 | 13.08 | 13.14 | 145,323 | -0.21(-1.54%) |
Feb 19, 2021 | 13.25 | 13.41 | 13.25 | 13.34 | 99,086 | +0.07(+0.52%) |
Feb 18, 2021 | 13.28 | 13.31 | 13.21 | 13.28 | 136,546 | -0.08(-0.61%) |
Feb 17, 2021 | 13.31 | 13.38 | 13.30 | 13.36 | 134,793 | +0.06(+0.47%) |
Feb 16, 2021 | 13.27 | 13.31 | 13.24 | 13.29 | 127,164 | +0.09(+0.66%) |
Feb 12, 2021 | 13.26 | 13.28 | 13.08 | 13.21 | 125,102 | -0.02(-0.14%) |
Feb 11, 2021 | 13.26 | 13.29 | 13.19 | 13.23 | 105,792 | +0.02(+0.19%) |
Feb 10, 2021 | 13.18 | 13.26 | 13.15 | 13.20 | 105,017 | +0.01(+0.09%) |
Feb 09, 2021 | 13.18 | 13.24 | 13.17 | 13.19 | 107,058 | -0.02(-0.19%) |
Feb 08, 2021 | 13.18 | 13.26 | 13.17 | 13.21 | 119,245 | +0.12(+0.95%) |
Feb 05, 2021 | 13.02 | 13.13 | 12.96 | 13.09 | 249,563 | +0.16(+1.20%) |
Feb 04, 2021 | 12.89 | 12.96 | 12.88 | 12.93 | 108,394 | +0.02(+0.19%) |
Feb 03, 2021 | 12.79 | 12.99 | 12.79 | 12.91 | 149,305 | +0.14(+1.07%) |
Feb 02, 2021 | 12.69 | 12.79 | 12.64 | 12.77 | 93,594 | +0.27(+2.19%) |