Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.37 | 12.42 | 12.37 | 12.39 | 785,475 | +0.01(+0.08%) |
Apr 29, 2021 | 12.39 | 12.42 | 12.37 | 12.38 | 830,804 | -0.04(-0.32%) |
Apr 28, 2021 | 12.51 | 12.51 | 12.41 | 12.42 | 920,655 | -0.09(-0.72%) |
Apr 27, 2021 | 12.50 | 12.52 | 12.49 | 12.51 | 567,009 | +0.02(+0.16%) |
Apr 26, 2021 | 12.55 | 12.55 | 12.48 | 12.49 | 991,988 | -0.09(-0.72%) |
Apr 23, 2021 | 12.60 | 12.61 | 12.57 | 12.58 | 602,696 | -0.03(-0.24%) |
Apr 22, 2021 | 12.62 | 12.64 | 12.58 | 12.61 | 481,575 | +0.01(+0.08%) |
Apr 21, 2021 | 12.73 | 12.76 | 12.56 | 12.60 | 1,389,624 | -0.12(-0.94%) |
Apr 20, 2021 | 12.63 | 12.73 | 12.62 | 12.72 | 974,596 | +0.09(+0.71%) |
Apr 19, 2021 | 12.60 | 12.65 | 12.59 | 12.63 | 597,542 | +0.02(+0.16%) |
Apr 16, 2021 | 12.61 | 12.62 | 12.60 | 12.61 | 758,088 | -0.03(-0.24%) |
Apr 15, 2021 | 12.62 | 12.66 | 12.61 | 12.64 | 569,714 | +0.01(+0.08%) |
Apr 14, 2021 | 12.66 | 12.67 | 12.60 | 12.63 | 600,870 | -0.01(-0.08%) |
Apr 13, 2021 | 12.68 | 12.69 | 12.64 | 12.64 | 775,152 | -0.03(-0.24%) |
Apr 12, 2021 | 12.65 | 12.68 | 12.65 | 12.67 | 452,156 | +0.03(+0.24%) |
Apr 09, 2021 | 12.66 | 12.67 | 12.63 | 12.64 | 805,410 | -0.03(-0.24%) |
Apr 08, 2021 | 12.70 | 12.71 | 12.67 | 12.67 | 562,503 | -0.05(-0.39%) |
Apr 07, 2021 | 12.71 | 12.74 | 12.71 | 12.72 | 633,315 | +0.04(+0.32%) |
Apr 06, 2021 | 12.65 | 12.69 | 12.64 | 12.68 | 666,484 | +0.05(+0.40%) |
Apr 05, 2021 | 12.65 | 12.65 | 12.61 | 12.63 | 558,053 | -0.03(-0.24%) |
Apr 01, 2021 | 12.66 | 12.66 | 12.66 | 0 | -0.02(-0.16%) | |
Mar 31, 2021 | 12.71 | 12.71 | 12.65 | 12.68 | 509,940 | -0.07(-0.55%) |
Mar 30, 2021 | 12.73 | 12.75 | 12.73 | 12.75 | 634,803 | +0.05(+0.39%) |
Mar 29, 2021 | 12.70 | 12.73 | 12.69 | 12.70 | 458,550 | +0.02(+0.16%) |
Mar 26, 2021 | 12.68 | 12.71 | 12.67 | 12.68 | 371,240 | -0.05(-0.39%) |
Mar 25, 2021 | 12.70 | 12.74 | 12.69 | 12.73 | 968,554 | +0.04(+0.32%) |
Mar 24, 2021 | 12.70 | 12.70 | 12.65 | 12.69 | 394,730 | -0.01(-0.08%) |
Mar 23, 2021 | 12.68 | 12.70 | 12.63 | 12.70 | 369,016 | +0.06(+0.47%) |
Mar 22, 2021 | 12.61 | 12.65 | 12.60 | 12.64 | 431,925 | +0.02(+0.16%) |
Mar 19, 2021 | 12.64 | 12.66 | 12.59 | 12.62 | 428,151 | -0.01(-0.08%) |
Mar 18, 2021 | 12.55 | 12.64 | 12.53 | 12.63 | 337,581 | +0.11(+0.88%) |
Mar 17, 2021 | 12.57 | 12.60 | 12.51 | 12.52 | 805,283 | -0.03(-0.24%) |
Mar 16, 2021 | 12.57 | 12.58 | 12.54 | 12.55 | 582,414 | -0.03(-0.24%) |
Mar 15, 2021 | 12.59 | 12.62 | 12.57 | 12.58 | 816,934 | +0.00(+0.00%) |
Mar 12, 2021 | 12.65 | 12.65 | 12.57 | 12.58 | 969,812 | -0.06(-0.47%) |
Mar 11, 2021 | 12.70 | 12.72 | 12.63 | 12.64 | 1,164,672 | -0.09(-0.71%) |
Mar 10, 2021 | 12.74 | 12.77 | 12.72 | 12.73 | 730,563 | -0.02(-0.16%) |
Mar 09, 2021 | 12.74 | 12.77 | 12.72 | 12.75 | 861,293 | -0.04(-0.31%) |
Mar 08, 2021 | 12.78 | 12.79 | 12.75 | 12.79 | 755,864 | +0.02(+0.16%) |
Mar 05, 2021 | 12.77 | 12.80 | 12.76 | 12.77 | 1,054,141 | -0.01(-0.08%) |
Mar 04, 2021 | 12.75 | 12.80 | 12.69 | 12.78 | 666,343 | +0.02(+0.16%) |
Mar 03, 2021 | 12.76 | 12.77 | 12.72 | 12.76 | 523,699 | +0.03(+0.24%) |
Mar 02, 2021 | 12.75 | 12.77 | 12.71 | 12.73 | 639,947 | -0.04(-0.31%) |
Mar 01, 2021 | 12.79 | 12.79 | 12.75 | 12.77 | 672,977 | -0.07(-0.55%) |
Feb 26, 2021 | 12.75 | 12.84 | 12.74 | 12.84 | 795,010 | +0.13(+1.02%) |
Feb 25, 2021 | 12.60 | 12.72 | 12.59 | 12.71 | 677,967 | +0.08(+0.63%) |
Feb 24, 2021 | 12.70 | 12.70 | 12.62 | 12.63 | 910,870 | -0.07(-0.55%) |
Feb 23, 2021 | 12.72 | 12.75 | 12.69 | 12.70 | 976,787 | -0.03(-0.24%) |
Feb 22, 2021 | 12.76 | 12.76 | 12.70 | 12.73 | 719,871 | -0.01(-0.08%) |
Feb 19, 2021 | 12.75 | 12.75 | 12.70 | 12.74 | 1,298,829 | -0.05(-0.39%) |
Feb 18, 2021 | 12.81 | 12.84 | 12.79 | 12.79 | 833,160 | -0.02(-0.16%) |
Feb 17, 2021 | 12.84 | 12.86 | 12.80 | 12.81 | 575,720 | +0.01(+0.08%) |
Feb 16, 2021 | 12.81 | 12.82 | 12.78 | 12.80 | 890,430 | -0.01(-0.08%) |
Feb 12, 2021 | 12.81 | 12.81 | 12.81 | 0 | -0.01(-0.08%) | |
Feb 11, 2021 | 12.79 | 12.82 | 12.78 | 12.82 | 667,330 | +0.00(+0.00%) |
Feb 10, 2021 | 12.80 | 12.82 | 12.79 | 12.82 | 732,172 | +0.00(+0.00%) |
Feb 09, 2021 | 12.88 | 12.88 | 12.81 | 12.82 | 1,059,832 | -0.04(-0.31%) |
Feb 08, 2021 | 12.88 | 12.89 | 12.85 | 12.86 | 1,059,036 | -0.02(-0.16%) |
Feb 05, 2021 | 12.91 | 12.91 | 12.88 | 12.88 | 766,827 | -0.07(-0.54%) |
Feb 04, 2021 | 12.93 | 12.96 | 12.93 | 12.95 | 374,610 | +0.05(+0.39%) |
Feb 03, 2021 | 12.91 | 12.92 | 12.88 | 12.90 | 631,336 | -0.01(-0.08%) |
Feb 02, 2021 | 12.94 | 12.98 | 12.90 | 12.91 | 965,973 | -0.06(-0.46%) |