Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.20 | 13.40 | 13.18 | 13.40 | 70,600 | +0.14(+1.06%) |
Apr 29, 2021 | 13.16 | 13.38 | 13.16 | 13.26 | 6,257 | +0.08(+0.61%) |
Apr 28, 2021 | 13.20 | 13.34 | 13.18 | 13.18 | 8,329 | -0.32(-2.37%) |
Apr 27, 2021 | 13.52 | 13.73 | 13.50 | 13.50 | 11,219 | -0.21(-1.57%) |
Apr 26, 2021 | 13.48 | 13.83 | 13.48 | 13.71 | 13,494 | -0.03(-0.18%) |
Apr 23, 2021 | 13.46 | 13.74 | 13.46 | 13.74 | 16,100 | -0.28(-2.00%) |
Apr 22, 2021 | 13.77 | 14.02 | 13.77 | 14.02 | 14,853 | -0.14(-0.99%) |
Apr 21, 2021 | 13.95 | 14.16 | 13.95 | 14.16 | 17,531 | +0.23(+1.65%) |
Apr 20, 2021 | 14.04 | 14.18 | 13.90 | 13.93 | 7,651 | -0.37(-2.60%) |
Apr 19, 2021 | 14.20 | 14.40 | 14.15 | 14.30 | 31,984 | +0.42(+3.03%) |
Apr 16, 2021 | 13.70 | 13.92 | 13.70 | 13.88 | 11,300 | +0.21(+1.54%) |
Apr 15, 2021 | 13.56 | 13.75 | 13.51 | 13.67 | 25,045 | +0.26(+1.94%) |
Apr 14, 2021 | 13.33 | 13.44 | 13.29 | 13.41 | 20,810 | -0.28(-2.03%) |
Apr 13, 2021 | 13.52 | 13.69 | 13.35 | 13.69 | 32,986 | +0.05(+0.35%) |
Apr 12, 2021 | 13.54 | 13.86 | 13.54 | 13.64 | 13,385 | -0.13(-0.94%) |
Apr 09, 2021 | 13.56 | 13.81 | 13.53 | 13.77 | 11,300 | +0.13(+0.95%) |
Apr 08, 2021 | 13.51 | 13.64 | 13.46 | 13.64 | 13,210 | +0.19(+1.41%) |
Apr 07, 2021 | 13.53 | 13.61 | 13.45 | 13.45 | 13,568 | +0.02(+0.15%) |
Apr 06, 2021 | 13.48 | 13.50 | 13.42 | 13.43 | 11,684 | +0.05(+0.37%) |
Apr 05, 2021 | 13.73 | 14.09 | 13.38 | 13.38 | 10,142 | +0.00(+0.00%) |
Apr 01, 2021 | 13.26 | 13.38 | 13.26 | 13.38 | 13,000 | -0.09(-0.67%) |
Mar 31, 2021 | 13.49 | 13.82 | 13.47 | 13.47 | 26,981 | -0.22(-1.61%) |
Mar 30, 2021 | 13.45 | 13.69 | 13.45 | 13.69 | 14,923 | +0.06(+0.48%) |
Mar 29, 2021 | 13.58 | 13.70 | 13.57 | 13.62 | 11,728 | +0.03(+0.18%) |
Mar 26, 2021 | 13.42 | 13.60 | 13.42 | 13.60 | 7,700 | +0.16(+1.23%) |
Mar 25, 2021 | 13.37 | 13.48 | 13.37 | 13.44 | 6,185 | +0.18(+1.32%) |
Mar 24, 2021 | 13.30 | 13.44 | 13.26 | 13.26 | 9,255 | -0.24(-1.78%) |
Mar 23, 2021 | 13.55 | 13.56 | 13.38 | 13.50 | 13,177 | -0.10(-0.74%) |
Mar 22, 2021 | 13.50 | 13.60 | 13.47 | 13.60 | 10,115 | -0.08(-0.58%) |
Mar 19, 2021 | 13.55 | 13.78 | 13.43 | 13.68 | 12,600 | +0.15(+1.11%) |
Mar 18, 2021 | 13.56 | 13.63 | 13.44 | 13.53 | 12,193 | -0.03(-0.22%) |
Mar 17, 2021 | 13.37 | 13.56 | 13.35 | 13.56 | 14,257 | +0.01(+0.07%) |
Mar 16, 2021 | 13.48 | 13.61 | 13.45 | 13.55 | 52,237 | +0.28(+2.11%) |
Mar 15, 2021 | 13.11 | 13.27 | 13.09 | 13.27 | 21,013 | -0.01(-0.04%) |
Mar 12, 2021 | 13.24 | 13.32 | 13.21 | 13.28 | 18,100 | +0.11(+0.80%) |
Mar 11, 2021 | 13.21 | 13.30 | 13.17 | 13.17 | 17,674 | -0.09(-0.68%) |
Mar 10, 2021 | 13.15 | 13.26 | 13.11 | 13.26 | 16,727 | +0.40(+3.11%) |
Mar 09, 2021 | 12.99 | 13.01 | 12.85 | 12.86 | 13,065 | +0.31(+2.51%) |
Mar 08, 2021 | 12.52 | 12.76 | 12.51 | 12.54 | 10,913 | -0.26(-1.99%) |
Mar 05, 2021 | 12.84 | 12.96 | 12.67 | 12.80 | 24,800 | +0.48(+3.90%) |
Mar 04, 2021 | 12.45 | 12.56 | 12.32 | 12.32 | 86,281 | -0.31(-2.43%) |
Mar 03, 2021 | 12.47 | 12.64 | 12.42 | 12.63 | 11,231 | +0.13(+1.01%) |
Mar 02, 2021 | 12.44 | 12.50 | 12.37 | 12.50 | 13,949 | -0.05(-0.44%) |
Mar 01, 2021 | 12.51 | 12.64 | 12.47 | 12.55 | 20,191 | -0.11(-0.83%) |
Feb 26, 2021 | 12.77 | 12.85 | 12.64 | 12.66 | 18,500 | -0.15(-1.17%) |
Feb 25, 2021 | 12.99 | 13.06 | 12.75 | 12.81 | 15,252 | -0.23(-1.76%) |
Feb 24, 2021 | 13.09 | 13.09 | 12.92 | 13.04 | 18,531 | +0.04(+0.30%) |
Feb 23, 2021 | 12.80 | 13.10 | 12.80 | 13.00 | 16,183 | +0.24(+1.92%) |
Feb 22, 2021 | 12.91 | 12.92 | 12.75 | 12.76 | 25,003 | -0.18(-1.42%) |
Feb 19, 2021 | 13.00 | 13.23 | 12.94 | 12.94 | 15,500 | -0.06(-0.46%) |
Feb 18, 2021 | 12.90 | 13.00 | 12.82 | 13.00 | 17,469 | +0.05(+0.39%) |
Feb 17, 2021 | 12.89 | 12.99 | 12.86 | 12.95 | 24,098 | +0.05(+0.43%) |
Feb 16, 2021 | 12.96 | 12.96 | 12.85 | 12.89 | 23,261 | +0.07(+0.55%) |
Feb 12, 2021 | 12.55 | 12.84 | 12.55 | 12.82 | 68,000 | -0.20(-1.50%) |
Feb 11, 2021 | 12.75 | 13.07 | 12.75 | 13.02 | 10,409 | +0.03(+0.23%) |
Feb 10, 2021 | 12.96 | 13.18 | 12.92 | 12.99 | 8,918 | -0.07(-0.54%) |
Feb 09, 2021 | 13.02 | 13.06 | 12.92 | 13.06 | 15,293 | +0.17(+1.32%) |
Feb 08, 2021 | 13.00 | 13.00 | 12.89 | 12.89 | 18,877 | -0.13(-1.04%) |
Feb 05, 2021 | 12.96 | 13.22 | 12.95 | 13.03 | 7,100 | +0.14(+1.06%) |
Feb 04, 2021 | 12.95 | 12.98 | 12.84 | 12.89 | 86,990 | -0.22(-1.69%) |
Feb 03, 2021 | 13.06 | 13.19 | 13.04 | 13.11 | 12,700 | -0.02(-0.15%) |
Feb 02, 2021 | 13.00 | 13.13 | 13.00 | 13.13 | 7,129 | -0.21(-1.61%) |