Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.63 | 12.63 | 12.61 | 12.62 | 5,036,404 | +0.01(+0.07%) |
Apr 29, 2021 | 12.66 | 12.66 | 12.61 | 12.61 | 2,271,223 | -0.04(-0.33%) |
Apr 28, 2021 | 12.66 | 12.66 | 12.64 | 12.66 | 1,692,664 | +0.01(+0.07%) |
Apr 27, 2021 | 12.68 | 12.69 | 12.64 | 12.65 | 1,990,835 | -0.03(-0.20%) |
Apr 26, 2021 | 12.65 | 12.69 | 12.65 | 12.67 | 2,089,817 | +0.03(+0.27%) |
Apr 23, 2021 | 12.65 | 12.69 | 12.63 | 12.64 | 8,642,568 | +0.01(+0.07%) |
Apr 22, 2021 | 12.62 | 12.65 | 12.61 | 12.63 | 3,030,315 | +0.01(+0.07%) |
Apr 21, 2021 | 12.61 | 12.66 | 12.60 | 12.62 | 2,769,133 | +0.02(+0.13%) |
Apr 20, 2021 | 12.61 | 12.62 | 12.58 | 12.61 | 3,683,874 | -0.02(-0.13%) |
Apr 19, 2021 | 12.66 | 12.66 | 12.61 | 12.62 | 2,679,019 | -0.02(-0.12%) |
Apr 16, 2021 | 12.66 | 12.66 | 12.63 | 12.64 | 2,653,961 | +0.00(+0.00%) |
Apr 15, 2021 | 12.63 | 12.65 | 12.61 | 12.64 | 2,202,513 | +0.03(+0.26%) |
Apr 14, 2021 | 12.63 | 12.63 | 12.60 | 12.61 | 2,919,052 | -0.01(-0.07%) |
Apr 13, 2021 | 12.60 | 12.63 | 12.57 | 12.61 | 3,359,978 | +0.03(+0.20%) |
Apr 12, 2021 | 12.61 | 12.62 | 12.59 | 12.59 | 1,918,906 | -0.02(-0.13%) |
Apr 09, 2021 | 12.62 | 12.64 | 12.61 | 12.61 | 2,164,284 | -0.01(-0.07%) |
Apr 08, 2021 | 12.64 | 12.64 | 12.61 | 12.61 | 2,428,086 | -0.01(-0.07%) |
Apr 07, 2021 | 12.62 | 12.63 | 12.60 | 12.62 | 3,130,160 | +0.03(+0.20%) |
Apr 06, 2021 | 12.59 | 12.63 | 12.57 | 12.60 | 4,199,351 | +0.02(+0.13%) |
Apr 05, 2021 | 12.53 | 12.58 | 12.53 | 12.58 | 3,278,180 | +0.06(+0.47%) |
Apr 01, 2021 | 12.52 | 12.55 | 12.51 | 12.52 | 4,361,055 | +0.01(+0.07%) |
Mar 31, 2021 | 12.46 | 12.51 | 12.44 | 12.51 | 3,790,662 | +0.08(+0.67%) |
Mar 30, 2021 | 12.42 | 12.47 | 12.40 | 12.43 | 4,687,360 | +0.02(+0.13%) |
Mar 29, 2021 | 12.44 | 12.46 | 12.40 | 12.41 | 5,084,783 | -0.03(-0.27%) |
Mar 26, 2021 | 12.46 | 12.48 | 12.44 | 12.45 | 3,626,480 | +0.00(+0.00%) |
Mar 25, 2021 | 12.46 | 12.46 | 12.43 | 12.45 | 3,601,979 | -0.02(-0.13%) |
Mar 24, 2021 | 12.43 | 12.49 | 12.42 | 12.46 | 3,602,645 | +0.05(+0.40%) |
Mar 23, 2021 | 12.42 | 12.43 | 12.39 | 12.41 | 3,180,578 | +0.01(+0.07%) |
Mar 22, 2021 | 12.41 | 12.42 | 12.37 | 12.40 | 5,043,642 | +0.04(+0.28%) |
Mar 19, 2021 | 12.30 | 12.37 | 12.25 | 12.37 | 4,735,148 | +0.09(+0.74%) |
Mar 18, 2021 | 12.39 | 12.40 | 12.28 | 12.28 | 6,990,520 | -0.14(-1.14%) |
Mar 17, 2021 | 12.43 | 12.44 | 12.39 | 12.42 | 7,097,842 | -0.02(-0.13%) |
Mar 16, 2021 | 12.43 | 12.46 | 12.42 | 12.44 | 8,942,771 | +0.01(+0.07%) |
Mar 15, 2021 | 12.38 | 12.44 | 12.37 | 12.43 | 10,545,165 | +0.06(+0.47%) |
Mar 12, 2021 | 12.39 | 12.39 | 12.30 | 12.37 | 6,075,150 | -0.03(-0.27%) |
Mar 11, 2021 | 12.36 | 12.40 | 12.34 | 12.40 | 3,272,404 | +0.06(+0.47%) |
Mar 10, 2021 | 12.34 | 12.35 | 12.29 | 12.34 | 3,118,485 | +0.03(+0.20%) |
Mar 09, 2021 | 12.29 | 12.33 | 12.28 | 12.32 | 4,077,049 | +0.06(+0.47%) |
Mar 08, 2021 | 12.26 | 12.28 | 12.25 | 12.26 | 2,689,232 | -0.02(-0.14%) |
Mar 05, 2021 | 12.21 | 12.29 | 12.17 | 12.28 | 6,989,751 | +0.09(+0.75%) |
Mar 04, 2021 | 12.23 | 12.29 | 12.17 | 12.19 | 9,090,458 | -0.04(-0.34%) |
Mar 03, 2021 | 12.19 | 12.25 | 12.15 | 12.23 | 8,696,737 | +0.03(+0.27%) |
Mar 02, 2021 | 12.15 | 12.22 | 12.15 | 12.20 | 9,648,503 | +0.04(+0.34%) |
Mar 01, 2021 | 12.14 | 12.20 | 12.14 | 12.15 | 10,318,055 | +0.02(+0.21%) |
Feb 26, 2021 | 12.07 | 12.14 | 12.03 | 12.13 | 13,322,019 | +0.07(+0.62%) |
Feb 25, 2021 | 12.13 | 12.14 | 12.01 | 12.05 | 9,038,075 | -0.08(-0.68%) |
Feb 24, 2021 | 12.16 | 12.18 | 12.10 | 12.14 | 5,114,719 | -0.04(-0.34%) |
Feb 23, 2021 | 12.19 | 12.19 | 12.15 | 12.18 | 4,117,495 | +0.00(+0.00%) |
Feb 22, 2021 | 12.21 | 12.22 | 12.16 | 12.18 | 3,382,747 | -0.02(-0.20%) |
Feb 19, 2021 | 12.23 | 12.24 | 12.19 | 12.20 | 3,402,514 | -0.02(-0.20%) |
Feb 18, 2021 | 12.22 | 12.23 | 12.17 | 12.23 | 3,967,445 | +0.00(+0.00%) |
Feb 17, 2021 | 12.22 | 12.25 | 12.20 | 12.23 | 3,807,745 | +0.01(+0.07%) |
Feb 16, 2021 | 12.30 | 12.30 | 12.20 | 12.22 | 4,639,931 | -0.10(-0.81%) |
Feb 12, 2021 | 12.33 | 12.33 | 12.25 | 12.32 | 8,475,887 | -0.02(-0.13%) |
Feb 11, 2021 | 12.37 | 12.38 | 12.31 | 12.34 | 4,438,193 | -0.02(-0.20%) |
Feb 10, 2021 | 12.39 | 12.40 | 12.33 | 12.36 | 7,195,945 | -0.01(-0.07%) |
Feb 09, 2021 | 12.36 | 12.41 | 12.36 | 12.37 | 4,353,975 | +0.00(+0.00%) |
Feb 08, 2021 | 12.34 | 12.38 | 12.34 | 12.37 | 2,678,232 | +0.00(+0.00%) |
Feb 05, 2021 | 12.37 | 12.39 | 12.35 | 12.37 | 4,332,890 | +0.02(+0.20%) |
Feb 04, 2021 | 12.34 | 12.38 | 12.29 | 12.34 | 4,615,476 | +0.02(+0.13%) |
Feb 03, 2021 | 12.34 | 12.39 | 12.30 | 12.33 | 4,065,518 | -0.05(-0.40%) |
Feb 02, 2021 | 12.35 | 12.42 | 12.34 | 12.38 | 4,752,069 | +0.03(+0.27%) |