Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.53 | 13.53 | 13.37 | 13.46 | 557,217 | +0.00(+0.00%) |
Mar 30, 2021 | 13.39 | 13.48 | 13.35 | 13.46 | 356,803 | +0.07(+0.49%) |
Mar 29, 2021 | 13.37 | 13.50 | 13.33 | 13.39 | 374,309 | +0.03(+0.24%) |
Mar 26, 2021 | 13.44 | 13.48 | 13.29 | 13.36 | 543,853 | -0.05(-0.40%) |
Mar 25, 2021 | 13.31 | 13.46 | 13.26 | 13.42 | 449,727 | +0.09(+0.65%) |
Mar 24, 2021 | 13.37 | 13.53 | 13.31 | 13.33 | 456,235 | -0.04(-0.32%) |
Mar 23, 2021 | 13.55 | 13.55 | 13.31 | 13.37 | 359,316 | -0.13(-0.96%) |
Mar 22, 2021 | 13.57 | 13.59 | 13.42 | 13.50 | 266,866 | +0.04(+0.32%) |
Mar 19, 2021 | 13.42 | 13.59 | 13.42 | 13.46 | 383,419 | +0.09(+0.65%) |
Mar 18, 2021 | 13.53 | 13.63 | 13.31 | 13.37 | 231,932 | -0.15(-1.12%) |
Mar 17, 2021 | 13.63 | 13.64 | 13.44 | 13.53 | 217,806 | -0.09(-0.64%) |
Mar 16, 2021 | 13.81 | 13.81 | 13.48 | 13.61 | 337,510 | -0.15(-1.10%) |
Mar 15, 2021 | 13.61 | 13.81 | 13.59 | 13.76 | 527,081 | +0.15(+1.12%) |
Mar 12, 2021 | 13.57 | 13.73 | 13.53 | 13.61 | 490,513 | +0.20(+1.46%) |
Mar 11, 2021 | 13.37 | 13.44 | 13.25 | 13.42 | 409,294 | +0.15(+1.12%) |
Mar 10, 2021 | 13.32 | 13.41 | 13.24 | 13.27 | 255,371 | -0.01(-0.08%) |
Mar 09, 2021 | 13.25 | 13.35 | 13.15 | 13.28 | 280,411 | +0.05(+0.40%) |
Mar 08, 2021 | 13.14 | 13.22 | 12.99 | 13.22 | 309,769 | +0.15(+1.14%) |
Mar 05, 2021 | 13.27 | 13.29 | 12.93 | 13.08 | 209,002 | +0.02(+0.16%) |
Mar 04, 2021 | 13.22 | 13.31 | 12.99 | 13.05 | 308,400 | -0.13(-0.97%) |
Mar 03, 2021 | 13.20 | 13.33 | 13.16 | 13.18 | 257,952 | -0.02(-0.16%) |
Mar 02, 2021 | 13.18 | 13.31 | 13.12 | 13.20 | 282,115 | +0.02(+0.16%) |
Mar 01, 2021 | 13.20 | 13.25 | 13.12 | 13.18 | 187,349 | +0.09(+0.65%) |
Feb 26, 2021 | 13.05 | 13.18 | 12.99 | 13.10 | 204,401 | +0.09(+0.65%) |
Feb 25, 2021 | 13.16 | 13.22 | 12.91 | 13.01 | 265,303 | -0.15(-1.13%) |
Feb 24, 2021 | 13.05 | 13.20 | 13.01 | 13.16 | 247,106 | +0.17(+1.31%) |
Feb 23, 2021 | 13.16 | 13.16 | 12.95 | 12.99 | 294,097 | -0.15(-1.13%) |
Feb 22, 2021 | 13.10 | 13.27 | 12.93 | 13.14 | 354,227 | +0.13(+0.98%) |
Feb 19, 2021 | 12.99 | 13.05 | 12.95 | 13.01 | 178,293 | +0.00(+0.00%) |
Feb 18, 2021 | 12.97 | 13.05 | 12.93 | 13.01 | 193,227 | +0.04(+0.33%) |
Feb 17, 2021 | 13.25 | 13.25 | 12.93 | 12.97 | 248,232 | -0.26(-1.93%) |
Feb 16, 2021 | 13.27 | 13.35 | 13.05 | 13.22 | 293,143 | -0.04(-0.32%) |
Feb 12, 2021 | 13.03 | 13.31 | 12.95 | 13.27 | 443,549 | +0.19(+1.47%) |
Feb 11, 2021 | 13.27 | 13.27 | 12.99 | 13.08 | 757,877 | +0.11(+0.82%) |
Feb 10, 2021 | 12.78 | 12.97 | 12.69 | 12.97 | 390,570 | +0.28(+2.18%) |
Feb 09, 2021 | 12.78 | 12.78 | 12.67 | 12.69 | 244,642 | -0.04(-0.33%) |
Feb 08, 2021 | 12.80 | 12.82 | 12.63 | 12.74 | 268,432 | -0.04(-0.33%) |
Feb 05, 2021 | 12.59 | 12.82 | 12.33 | 12.78 | 727,400 | +0.34(+2.74%) |
Feb 04, 2021 | 12.56 | 12.70 | 12.27 | 12.44 | 820,816 | -0.19(-1.52%) |
Feb 03, 2021 | 12.54 | 12.63 | 12.34 | 12.63 | 227,112 | +0.17(+1.37%) |
Feb 02, 2021 | 12.10 | 12.59 | 11.99 | 12.46 | 394,904 | +0.36(+2.99%) |
Feb 01, 2021 | 12.14 | 12.31 | 11.76 | 12.10 | 243,960 | +0.26(+2.16%) |
Jan 29, 2021 | 11.90 | 12.05 | 11.78 | 11.84 | 236,894 | -0.09(-0.71%) |
Jan 28, 2021 | 11.93 | 12.05 | 11.65 | 11.93 | 396,904 | +0.00(+0.00%) |
Jan 27, 2021 | 12.31 | 12.39 | 11.93 | 11.93 | 302,831 | -0.36(-2.95%) |
Jan 26, 2021 | 12.31 | 12.39 | 12.22 | 12.29 | 320,463 | +0.04(+0.35%) |
Jan 25, 2021 | 12.18 | 12.29 | 12.16 | 12.25 | 216,383 | +0.02(+0.17%) |
Jan 22, 2021 | 12.27 | 12.27 | 12.20 | 12.22 | 197,310 | -0.06(-0.52%) |
Jan 21, 2021 | 12.20 | 12.37 | 12.20 | 12.29 | 286,242 | +0.09(+0.70%) |
Jan 20, 2021 | 12.22 | 12.25 | 12.14 | 12.20 | 129,323 | +0.00(+0.00%) |
Jan 19, 2021 | 12.29 | 12.46 | 12.18 | 12.20 | 249,956 | -0.06(-0.52%) |
Jan 15, 2021 | 12.35 | 12.39 | 12.22 | 12.27 | 175,428 | -0.11(-0.86%) |
Jan 14, 2021 | 12.20 | 12.39 | 12.16 | 12.37 | 761,089 | +0.19(+1.57%) |
Jan 13, 2021 | 12.12 | 12.18 | 12.05 | 12.18 | 125,283 | +0.13(+1.06%) |
Jan 12, 2021 | 12.10 | 12.18 | 11.84 | 12.05 | 245,078 | -0.04(-0.35%) |
Jan 11, 2021 | 11.99 | 12.10 | 11.99 | 12.10 | 255,063 | +0.17(+1.43%) |
Jan 08, 2021 | 12.14 | 12.14 | 11.90 | 11.93 | 180,547 | -0.21(-1.75%) |
Jan 07, 2021 | 11.93 | 12.14 | 11.93 | 12.14 | 191,804 | +0.21(+1.79%) |
Jan 06, 2021 | 12.10 | 12.12 | 11.86 | 11.93 | 169,089 | -0.11(-0.89%) |
Jan 05, 2021 | 11.95 | 12.05 | 11.93 | 12.03 | 208,474 | +0.11(+0.89%) |