Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.86 | 13.88 | 13.80 | 13.81 | 83,638 | -0.04(-0.30%) |
Apr 29, 2021 | 13.79 | 13.85 | 13.78 | 13.85 | 81,590 | +0.03(+0.24%) |
Apr 28, 2021 | 13.72 | 13.82 | 13.72 | 13.82 | 114,606 | +0.14(+1.03%) |
Apr 27, 2021 | 13.74 | 13.76 | 13.68 | 13.68 | 151,148 | -0.04(-0.30%) |
Apr 26, 2021 | 13.67 | 13.80 | 13.67 | 13.72 | 64,858 | +0.01(+0.06%) |
Apr 23, 2021 | 13.64 | 13.78 | 13.62 | 13.71 | 72,728 | +0.07(+0.54%) |
Apr 22, 2021 | 13.74 | 13.78 | 13.60 | 13.64 | 107,598 | -0.09(-0.66%) |
Apr 21, 2021 | 13.63 | 13.76 | 13.63 | 13.73 | 65,775 | +0.11(+0.78%) |
Apr 20, 2021 | 13.65 | 13.71 | 13.61 | 13.62 | 79,313 | -0.03(-0.24%) |
Apr 19, 2021 | 13.67 | 13.72 | 13.61 | 13.65 | 91,175 | +0.00(+0.00%) |
Apr 16, 2021 | 13.68 | 13.70 | 13.65 | 13.65 | 124,563 | +0.07(+0.48%) |
Apr 15, 2021 | 13.61 | 13.69 | 13.55 | 13.59 | 147,891 | +0.11(+0.79%) |
Apr 14, 2021 | 13.46 | 13.60 | 13.46 | 13.48 | 192,540 | +0.02(+0.12%) |
Apr 13, 2021 | 13.43 | 13.50 | 13.43 | 13.47 | 176,983 | -0.02(-0.18%) |
Apr 12, 2021 | 13.46 | 13.55 | 13.42 | 13.49 | 71,535 | +0.02(+0.12%) |
Apr 09, 2021 | 13.46 | 13.55 | 13.45 | 13.47 | 56,686 | -0.04(-0.30%) |
Apr 08, 2021 | 13.50 | 13.51 | 13.41 | 13.51 | 65,530 | +0.07(+0.49%) |
Apr 07, 2021 | 13.48 | 13.50 | 13.39 | 13.45 | 68,906 | +0.01(+0.06%) |
Apr 06, 2021 | 13.38 | 13.51 | 13.37 | 13.44 | 106,071 | +0.06(+0.43%) |
Apr 05, 2021 | 13.41 | 13.48 | 13.38 | 13.38 | 91,139 | -0.03(-0.25%) |
Apr 01, 2021 | 13.38 | 13.42 | 13.32 | 13.42 | 76,514 | +0.14(+1.05%) |
Mar 31, 2021 | 13.33 | 13.38 | 13.26 | 13.28 | 103,437 | +0.04(+0.31%) |
Mar 30, 2021 | 13.30 | 13.32 | 13.19 | 13.24 | 149,252 | -0.07(-0.49%) |
Mar 29, 2021 | 13.39 | 13.39 | 13.27 | 13.30 | 112,612 | -0.04(-0.31%) |
Mar 26, 2021 | 13.18 | 13.38 | 13.18 | 13.34 | 90,746 | +0.16(+1.18%) |
Mar 25, 2021 | 13.12 | 13.22 | 12.99 | 13.19 | 88,861 | +0.08(+0.61%) |
Mar 24, 2021 | 13.08 | 13.24 | 13.08 | 13.11 | 91,571 | +0.04(+0.31%) |
Mar 23, 2021 | 13.20 | 13.20 | 13.05 | 13.07 | 78,318 | -0.11(-0.87%) |
Mar 22, 2021 | 13.18 | 13.29 | 13.13 | 13.18 | 90,523 | +0.00(+0.00%) |
Mar 19, 2021 | 13.13 | 13.28 | 13.13 | 13.18 | 65,269 | +0.00(+0.00%) |
Mar 18, 2021 | 13.30 | 13.34 | 13.15 | 13.18 | 106,554 | -0.12(-0.92%) |
Mar 17, 2021 | 13.40 | 13.40 | 13.25 | 13.30 | 163,522 | -0.09(-0.67%) |
Mar 16, 2021 | 13.35 | 13.47 | 13.32 | 13.39 | 168,230 | -0.06(-0.43%) |
Mar 15, 2021 | 13.39 | 13.45 | 13.36 | 13.45 | 100,003 | +0.09(+0.68%) |
Mar 12, 2021 | 13.27 | 13.36 | 13.25 | 13.36 | 76,981 | +0.10(+0.72%) |
Mar 11, 2021 | 13.21 | 13.33 | 13.21 | 13.27 | 89,707 | +0.02(+0.14%) |
Mar 10, 2021 | 13.11 | 13.27 | 13.05 | 13.25 | 93,173 | +0.18(+1.38%) |
Mar 09, 2021 | 13.17 | 13.17 | 13.07 | 13.07 | 117,209 | -0.04(-0.31%) |
Mar 08, 2021 | 13.11 | 13.14 | 13.03 | 13.11 | 93,905 | +0.10(+0.76%) |
Mar 05, 2021 | 13.05 | 13.05 | 12.79 | 13.01 | 109,433 | +0.14(+1.10%) |
Mar 04, 2021 | 12.88 | 13.06 | 12.78 | 12.87 | 134,779 | -0.03(-0.21%) |
Mar 03, 2021 | 12.86 | 13.01 | 12.86 | 12.89 | 84,048 | +0.04(+0.32%) |
Mar 02, 2021 | 12.88 | 12.90 | 12.80 | 12.85 | 110,216 | -0.02(-0.13%) |
Mar 01, 2021 | 12.71 | 12.91 | 12.71 | 12.87 | 64,964 | +0.25(+1.95%) |
Feb 26, 2021 | 12.80 | 12.84 | 12.62 | 12.62 | 82,227 | -0.18(-1.43%) |
Feb 25, 2021 | 12.93 | 13.02 | 12.75 | 12.81 | 123,163 | -0.14(-1.06%) |
Feb 24, 2021 | 12.85 | 12.96 | 12.84 | 12.94 | 293,985 | +0.12(+0.92%) |
Feb 23, 2021 | 12.73 | 12.84 | 12.71 | 12.82 | 60,179 | +0.04(+0.35%) |
Feb 22, 2021 | 12.75 | 12.83 | 12.65 | 12.78 | 99,565 | +0.09(+0.72%) |
Feb 19, 2021 | 12.72 | 12.76 | 12.66 | 12.69 | 84,065 | +0.08(+0.65%) |
Feb 18, 2021 | 12.79 | 12.79 | 12.61 | 12.61 | 93,666 | -0.16(-1.28%) |
Feb 17, 2021 | 12.81 | 12.81 | 12.71 | 12.77 | 92,946 | -0.02(-0.13%) |
Feb 16, 2021 | 12.82 | 12.85 | 12.75 | 12.79 | 91,603 | +0.01(+0.06%) |
Feb 12, 2021 | 12.71 | 12.79 | 12.71 | 12.78 | 216,414 | +0.03(+0.22%) |
Feb 11, 2021 | 12.75 | 12.79 | 12.69 | 12.75 | 66,082 | +0.01(+0.10%) |
Feb 10, 2021 | 12.78 | 12.78 | 12.71 | 12.74 | 96,767 | +0.04(+0.32%) |
Feb 09, 2021 | 12.74 | 12.74 | 12.66 | 12.70 | 73,637 | -0.01(-0.06%) |
Feb 08, 2021 | 12.66 | 12.71 | 12.65 | 12.71 | 81,803 | +0.04(+0.32%) |
Feb 05, 2021 | 12.62 | 12.70 | 12.62 | 12.66 | 135,779 | +0.09(+0.71%) |
Feb 04, 2021 | 12.51 | 12.62 | 12.51 | 12.57 | 94,344 | +0.09(+0.72%) |
Feb 03, 2021 | 12.44 | 12.53 | 12.44 | 12.49 | 75,499 | +0.02(+0.13%) |
Feb 02, 2021 | 12.42 | 12.50 | 12.41 | 12.47 | 117,684 | +0.09(+0.73%) |