Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 16, 2021 | 12.08 | 12.08 | 12.08 | 0 | +0.02(+0.17%) | |
Apr 15, 2021 | 12.05 | 12.10 | 12.05 | 12.06 | 75,458 | -0.01(-0.08%) |
Apr 14, 2021 | 12.01 | 12.13 | 12.01 | 12.07 | 19,126 | +0.03(+0.25%) |
Apr 13, 2021 | 12.02 | 12.06 | 12.02 | 12.04 | 25,636 | +0.04(+0.33%) |
Apr 12, 2021 | 12.02 | 12.02 | 11.97 | 12.00 | 17,796 | -0.06(-0.50%) |
Apr 09, 2021 | 12.01 | 12.07 | 11.96 | 12.06 | 62,600 | +0.00(+0.00%) |
Apr 08, 2021 | 12.04 | 12.07 | 12.04 | 12.06 | 53,721 | +0.08(+0.67%) |
Apr 07, 2021 | 11.88 | 11.99 | 11.88 | 11.98 | 26,131 | +0.10(+0.80%) |
Apr 06, 2021 | 11.75 | 11.91 | 11.75 | 11.88 | 77,698 | +0.11(+0.93%) |
Apr 05, 2021 | 11.78 | 11.84 | 11.69 | 11.78 | 67,897 | -0.01(-0.08%) |
Apr 01, 2021 | 11.81 | 11.81 | 11.76 | 11.79 | 79,597 | +0.07(+0.59%) |
Mar 31, 2021 | 11.66 | 11.72 | 11.66 | 11.72 | 47,041 | +0.04(+0.34%) |
Mar 30, 2021 | 11.64 | 11.71 | 11.62 | 11.68 | 79,174 | +0.09(+0.77%) |
Mar 29, 2021 | 11.68 | 11.68 | 11.53 | 11.59 | 63,590 | -0.06(-0.51%) |
Mar 26, 2021 | 11.63 | 11.67 | 11.62 | 11.65 | 30,164 | +0.02(+0.17%) |
Mar 25, 2021 | 11.61 | 11.63 | 11.60 | 11.63 | 13,639 | +0.00(+0.00%) |
Mar 24, 2021 | 11.64 | 11.64 | 11.56 | 11.63 | 41,880 | +0.04(+0.34%) |
Mar 23, 2021 | 11.61 | 11.64 | 11.59 | 11.59 | 18,334 | -0.04(-0.34%) |
Mar 22, 2021 | 11.60 | 11.64 | 11.57 | 11.63 | 21,029 | +0.04(+0.34%) |
Mar 19, 2021 | 11.59 | 11.60 | 11.55 | 11.59 | 24,111 | +0.00(+0.00%) |
Mar 18, 2021 | 11.62 | 11.63 | 11.56 | 11.59 | 51,029 | -0.04(-0.34%) |
Mar 17, 2021 | 11.66 | 11.67 | 11.62 | 11.63 | 42,580 | -0.03(-0.25%) |
Mar 16, 2021 | 11.68 | 11.71 | 11.64 | 11.66 | 40,930 | -0.04(-0.34%) |
Mar 15, 2021 | 11.63 | 11.70 | 11.62 | 11.70 | 33,566 | +0.08(+0.68%) |
Mar 12, 2021 | 11.67 | 11.74 | 11.58 | 11.62 | 44,489 | -0.09(-0.79%) |
Mar 11, 2021 | 11.66 | 11.73 | 11.66 | 11.71 | 35,606 | +0.04(+0.34%) |
Mar 10, 2021 | 11.62 | 11.67 | 11.59 | 11.67 | 47,536 | +0.09(+0.77%) |
Mar 09, 2021 | 11.52 | 11.58 | 11.50 | 11.58 | 39,226 | +0.07(+0.60%) |
Mar 08, 2021 | 11.54 | 11.55 | 11.50 | 11.51 | 47,271 | -0.01(-0.09%) |
Mar 05, 2021 | 11.57 | 11.65 | 11.51 | 11.52 | 35,348 | -0.07(-0.60%) |
Mar 04, 2021 | 11.63 | 11.66 | 11.56 | 11.59 | 38,805 | +0.00(+0.00%) |
Mar 03, 2021 | 11.69 | 11.69 | 11.58 | 11.59 | 44,178 | -0.08(-0.68%) |
Mar 02, 2021 | 11.68 | 11.73 | 11.66 | 11.67 | 48,592 | -0.02(-0.17%) |
Mar 01, 2021 | 11.67 | 11.73 | 11.65 | 11.69 | 66,029 | -0.01(-0.08%) |
Feb 26, 2021 | 11.58 | 11.71 | 11.53 | 11.70 | 41,222 | +0.14(+1.20%) |
Feb 25, 2021 | 11.74 | 11.74 | 11.54 | 11.56 | 52,715 | -0.18(-1.51%) |
Feb 24, 2021 | 11.57 | 11.74 | 11.50 | 11.74 | 155,946 | +0.17(+1.45%) |
Feb 23, 2021 | 11.66 | 11.69 | 11.49 | 11.57 | 98,515 | -0.15(-1.26%) |
Feb 22, 2021 | 11.97 | 11.97 | 11.66 | 11.72 | 83,430 | -0.25(-2.06%) |
Feb 19, 2021 | 12.05 | 12.06 | 11.94 | 11.97 | 24,004 | -0.08(-0.66%) |
Feb 18, 2021 | 12.06 | 12.12 | 12.05 | 12.05 | 48,413 | -0.06(-0.49%) |
Feb 17, 2021 | 12.18 | 12.20 | 11.98 | 12.10 | 59,606 | -0.09(-0.73%) |
Feb 16, 2021 | 12.27 | 12.31 | 12.12 | 12.19 | 59,600 | -0.10(-0.80%) |
Feb 12, 2021 | 12.36 | 12.39 | 12.27 | 12.29 | 39,095 | -0.02(-0.18%) |
Feb 11, 2021 | 12.28 | 12.36 | 12.28 | 12.31 | 45,952 | +0.03(+0.24%) |
Feb 10, 2021 | 12.22 | 12.30 | 12.22 | 12.29 | 43,683 | +0.05(+0.40%) |
Feb 09, 2021 | 12.19 | 12.27 | 12.16 | 12.24 | 41,314 | +0.09(+0.73%) |
Feb 08, 2021 | 12.05 | 12.17 | 12.02 | 12.15 | 81,372 | +0.11(+0.90%) |
Feb 05, 2021 | 11.94 | 12.04 | 11.94 | 12.04 | 47,071 | +0.07(+0.58%) |
Feb 04, 2021 | 11.90 | 11.99 | 11.89 | 11.97 | 61,869 | +0.04(+0.33%) |
Feb 03, 2021 | 11.87 | 11.96 | 11.84 | 11.93 | 61,541 | +0.05(+0.41%) |
Feb 02, 2021 | 11.83 | 11.93 | 11.82 | 11.88 | 66,167 | +0.05(+0.42%) |
Feb 01, 2021 | 11.92 | 11.92 | 11.82 | 11.83 | 118,216 | -0.10(-0.82%) |
Jan 29, 2021 | 11.86 | 11.94 | 11.85 | 11.93 | 73,708 | +0.05(+0.41%) |
Jan 28, 2021 | 11.93 | 11.96 | 11.88 | 11.88 | 92,721 | -0.07(-0.58%) |
Jan 27, 2021 | 11.97 | 12.01 | 11.93 | 11.95 | 77,419 | -0.07(-0.57%) |
Jan 26, 2021 | 11.90 | 12.04 | 11.89 | 12.02 | 85,827 | +0.12(+0.99%) |
Jan 25, 2021 | 11.90 | 11.97 | 11.85 | 11.90 | 77,403 | -0.04(-0.33%) |
Jan 22, 2021 | 12.01 | 12.01 | 11.87 | 11.94 | 57,339 | -0.01(-0.08%) |
Jan 21, 2021 | 11.90 | 12.00 | 11.84 | 11.95 | 66,323 | +0.16(+1.33%) |
Jan 20, 2021 | 11.86 | 11.86 | 11.76 | 11.79 | 66,266 | -0.05(-0.41%) |
Jan 19, 2021 | 11.82 | 11.84 | 11.81 | 11.84 | 20,260 | +0.02(+0.17%) |
Jan 15, 2021 | 11.94 | 11.94 | 11.78 | 11.82 | 21,146 | -0.06(-0.50%) |
Jan 14, 2021 | 11.98 | 12.00 | 11.68 | 11.88 | 50,055 | -0.01(-0.11%) |
Jan 13, 2021 | 11.94 | 12.12 | 11.81 | 11.89 | 128,886 | +0.09(+0.75%) |
Jan 12, 2021 | 11.80 | 11.84 | 11.80 | 11.81 | 46,256 | -0.01(-0.08%) |
Jan 11, 2021 | 11.86 | 11.86 | 11.76 | 11.82 | 63,839 | +0.08(+0.67%) |
Jan 08, 2021 | 11.65 | 11.94 | 11.65 | 11.74 | 103,592 | +0.10(+0.84%) |
Jan 07, 2021 | 11.68 | 11.70 | 11.61 | 11.64 | 60,479 | +0.02(+0.17%) |
Jan 06, 2021 | 11.69 | 11.79 | 11.60 | 11.62 | 69,784 | -0.08(-0.67%) |
Jan 05, 2021 | 11.64 | 11.72 | 11.61 | 11.70 | 88,409 | +0.04(+0.34%) |
Jan 04, 2021 | 11.74 | 11.74 | 11.58 | 11.66 | 83,607 | -0.08(-0.67%) |
Dec 31, 2020 | 11.74 | 11.74 | 11.74 | 34,329 | +0.15(+1.27%) | |
Dec 30, 2020 | 11.57 | 11.62 | 11.55 | 11.59 | 34,329 | +0.03(+0.25%) |
Dec 29, 2020 | 11.49 | 11.57 | 11.48 | 11.56 | 49,210 | +0.10(+0.85%) |
Dec 28, 2020 | 11.50 | 11.55 | 11.45 | 11.46 | 36,712 | -0.04(-0.34%) |
Dec 24, 2020 | 11.47 | 11.54 | 11.47 | 11.50 | 17,554 | +0.00(+0.00%) |
Dec 23, 2020 | 11.46 | 11.51 | 11.45 | 11.50 | 86,479 | +0.06(+0.51%) |
Dec 22, 2020 | 11.49 | 11.52 | 11.44 | 11.44 | 72,886 | -0.04(-0.34%) |
Dec 21, 2020 | 11.51 | 11.54 | 11.40 | 11.48 | 73,767 | -0.02(-0.17%) |
Dec 18, 2020 | 11.44 | 11.54 | 11.44 | 11.50 | 62,359 | +0.05(+0.43%) |
Dec 17, 2020 | 11.51 | 11.55 | 11.43 | 11.45 | 48,562 | -0.09(-0.76%) |
Dec 16, 2020 | 11.64 | 11.69 | 11.51 | 11.54 | 40,794 | -0.12(-1.01%) |
Dec 15, 2020 | 11.68 | 11.76 | 11.63 | 11.66 | 47,744 | -0.03(-0.25%) |
Dec 14, 2020 | 11.76 | 11.83 | 11.69 | 11.69 | 59,491 | -0.09(-0.77%) |
Dec 11, 2020 | 11.75 | 11.78 | 11.74 | 11.78 | 36,475 | +0.02(+0.17%) |
Dec 10, 2020 | 11.74 | 11.78 | 11.74 | 11.76 | 15,348 | -0.05(-0.41%) |
Dec 09, 2020 | 11.86 | 11.86 | 11.73 | 11.81 | 47,371 | -0.01(-0.08%) |
Dec 08, 2020 | 11.70 | 11.87 | 11.69 | 11.82 | 77,800 | +0.12(+1.00%) |
Dec 07, 2020 | 11.65 | 11.77 | 11.65 | 11.70 | 61,037 | +0.04(+0.34%) |
Dec 04, 2020 | 11.73 | 11.75 | 11.63 | 11.66 | 73,054 | -0.07(-0.58%) |
Dec 03, 2020 | 11.71 | 11.73 | 11.64 | 11.73 | 58,887 | +0.06(+0.50%) |
Dec 02, 2020 | 11.71 | 11.71 | 11.58 | 11.67 | 36,497 | +0.03(+0.25%) |
Dec 01, 2020 | 11.70 | 11.71 | 11.62 | 11.64 | 55,098 | -0.02(-0.17%) |
Nov 30, 2020 | 11.63 | 11.71 | 11.62 | 11.66 | 54,945 | +0.05(+0.42%) |
Nov 27, 2020 | 11.58 | 11.67 | 11.53 | 11.61 | 102,563 | +0.11(+0.93%) |
Nov 25, 2020 | 11.48 | 11.54 | 11.48 | 11.51 | 15,881 | +0.03(+0.26%) |
Nov 24, 2020 | 11.46 | 11.53 | 11.46 | 11.48 | 44,351 | +0.01(+0.09%) |
Nov 23, 2020 | 11.50 | 11.55 | 11.46 | 11.47 | 15,994 | +0.01(+0.08%) |
Nov 20, 2020 | 11.47 | 11.50 | 11.36 | 11.46 | 41,803 | +0.05(+0.43%) |
Nov 19, 2020 | 11.35 | 11.43 | 11.35 | 11.41 | 16,790 | +0.04(+0.34%) |
Nov 18, 2020 | 11.32 | 11.39 | 11.32 | 11.37 | 32,026 | +0.05(+0.43%) |
Nov 17, 2020 | 11.33 | 11.34 | 11.26 | 11.32 | 38,378 | +0.03(+0.26%) |
Nov 16, 2020 | 11.39 | 11.39 | 11.28 | 11.29 | 47,532 | -0.08(-0.69%) |
Nov 13, 2020 | 11.36 | 11.43 | 11.25 | 11.37 | 36,783 | +0.03(+0.23%) |
Nov 12, 2020 | 11.34 | 11.52 | 11.30 | 11.34 | 55,655 | +0.03(+0.26%) |
Nov 11, 2020 | 11.35 | 11.45 | 11.29 | 11.31 | 37,397 | +0.02(+0.17%) |
Nov 10, 2020 | 11.31 | 11.32 | 11.25 | 11.30 | 31,226 | +0.04(+0.35%) |
Nov 09, 2020 | 11.29 | 11.40 | 11.25 | 11.26 | 42,830 | -0.02(-0.17%) |
Nov 06, 2020 | 11.30 | 11.30 | 11.22 | 11.28 | 45,985 | +0.02(+0.17%) |
Nov 05, 2020 | 11.20 | 11.28 | 11.10 | 11.26 | 24,405 | +0.10(+0.87%) |
Nov 04, 2020 | 11.10 | 11.16 | 11.04 | 11.16 | 46,907 | +0.15(+1.32%) |
Nov 03, 2020 | 10.92 | 11.01 | 10.87 | 11.01 | 105,008 | +0.15(+1.34%) |