Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.73 | 12.73 | 12.55 | 12.58 | 134,500 | -0.13(-1.02%) |
Apr 29, 2021 | 12.74 | 12.74 | 12.65 | 12.71 | 166,554 | +0.03(+0.24%) |
Apr 28, 2021 | 12.77 | 12.82 | 12.65 | 12.68 | 235,945 | -0.13(-1.01%) |
Apr 27, 2021 | 12.81 | 12.82 | 12.73 | 12.81 | 162,686 | +0.04(+0.31%) |
Apr 26, 2021 | 12.64 | 12.77 | 12.62 | 12.77 | 149,264 | +0.13(+1.03%) |
Apr 23, 2021 | 12.69 | 12.69 | 12.57 | 12.64 | 97,800 | +0.01(+0.08%) |
Apr 22, 2021 | 12.73 | 12.75 | 12.60 | 12.63 | 153,834 | -0.08(-0.63%) |
Apr 21, 2021 | 12.61 | 12.71 | 12.51 | 12.71 | 125,887 | +0.07(+0.55%) |
Apr 20, 2021 | 12.67 | 12.76 | 12.61 | 12.64 | 148,905 | -0.01(-0.08%) |
Apr 19, 2021 | 12.67 | 12.70 | 12.60 | 12.65 | 132,461 | -0.02(-0.16%) |
Apr 16, 2021 | 12.65 | 12.73 | 12.60 | 12.67 | 141,700 | +0.03(+0.24%) |
Apr 15, 2021 | 12.55 | 12.64 | 12.49 | 12.64 | 100,802 | +0.15(+1.20%) |
Apr 14, 2021 | 12.73 | 12.73 | 12.45 | 12.49 | 320,174 | -0.35(-2.73%) |
Apr 13, 2021 | 12.71 | 12.85 | 12.66 | 12.84 | 317,614 | +0.10(+0.78%) |
Apr 12, 2021 | 12.69 | 12.76 | 12.62 | 12.74 | 320,497 | +0.09(+0.71%) |
Apr 09, 2021 | 12.56 | 12.68 | 12.51 | 12.65 | 243,600 | +0.12(+0.96%) |
Apr 08, 2021 | 12.35 | 12.56 | 12.32 | 12.53 | 282,125 | +0.24(+1.95%) |
Apr 07, 2021 | 12.26 | 12.38 | 12.24 | 12.29 | 267,672 | +0.06(+0.49%) |
Apr 06, 2021 | 12.12 | 12.25 | 12.09 | 12.23 | 216,771 | +0.16(+1.33%) |
Apr 05, 2021 | 12.15 | 12.15 | 11.95 | 12.07 | 219,773 | +0.08(+0.67%) |
Apr 01, 2021 | 11.99 | 12.02 | 11.90 | 11.99 | 176,300 | +0.11(+0.93%) |
Mar 31, 2021 | 11.99 | 12.06 | 11.88 | 11.88 | 167,960 | -0.10(-0.83%) |
Mar 30, 2021 | 12.01 | 12.08 | 11.97 | 11.98 | 202,123 | -0.01(-0.08%) |
Mar 29, 2021 | 11.90 | 12.07 | 11.88 | 11.99 | 216,157 | -0.04(-0.33%) |
Mar 26, 2021 | 12.05 | 12.11 | 11.94 | 12.03 | 171,400 | +0.01(+0.08%) |
Mar 25, 2021 | 12.01 | 12.09 | 11.79 | 12.02 | 334,050 | +0.02(+0.17%) |
Mar 24, 2021 | 12.09 | 12.30 | 12.00 | 12.00 | 179,674 | -0.05(-0.41%) |
Mar 23, 2021 | 12.14 | 12.22 | 12.02 | 12.05 | 140,068 | -0.18(-1.47%) |
Mar 22, 2021 | 12.12 | 12.25 | 12.05 | 12.23 | 194,036 | +0.10(+0.82%) |
Mar 19, 2021 | 12.15 | 12.37 | 12.02 | 12.13 | 311,800 | +0.01(+0.08%) |
Mar 18, 2021 | 12.44 | 12.49 | 12.08 | 12.12 | 199,185 | -0.31(-2.49%) |
Mar 17, 2021 | 12.55 | 12.63 | 12.40 | 12.43 | 235,262 | -0.19(-1.51%) |
Mar 16, 2021 | 12.69 | 12.71 | 12.35 | 12.62 | 370,565 | -0.01(-0.08%) |
Mar 15, 2021 | 12.54 | 12.66 | 12.38 | 12.63 | 444,890 | +0.21(+1.69%) |
Mar 12, 2021 | 12.28 | 12.55 | 12.27 | 12.42 | 473,700 | +0.20(+1.64%) |
Mar 11, 2021 | 12.20 | 12.36 | 12.19 | 12.22 | 314,542 | +0.02(+0.16%) |
Mar 10, 2021 | 12.08 | 12.22 | 12.08 | 12.20 | 203,881 | +0.13(+1.08%) |
Mar 09, 2021 | 12.11 | 12.20 | 12.01 | 12.07 | 285,691 | -0.11(-0.90%) |
Mar 08, 2021 | 12.05 | 12.18 | 11.84 | 12.18 | 245,050 | +0.19(+1.58%) |
Mar 05, 2021 | 12.06 | 12.06 | 11.56 | 11.99 | 266,300 | +0.03(+0.25%) |
Mar 04, 2021 | 12.14 | 12.17 | 11.76 | 11.96 | 236,738 | -0.16(-1.32%) |
Mar 03, 2021 | 12.18 | 12.20 | 12.07 | 12.12 | 178,665 | -0.01(-0.08%) |
Mar 02, 2021 | 12.09 | 12.15 | 12.03 | 12.13 | 143,227 | +0.03(+0.25%) |
Mar 01, 2021 | 12.08 | 12.16 | 12.03 | 12.10 | 331,172 | +0.18(+1.51%) |
Feb 26, 2021 | 11.85 | 12.01 | 11.82 | 11.92 | 133,500 | +0.10(+0.85%) |
Feb 25, 2021 | 12.10 | 12.10 | 11.80 | 11.82 | 211,299 | -0.22(-1.83%) |
Feb 24, 2021 | 11.93 | 12.08 | 11.93 | 12.04 | 156,760 | +0.10(+0.84%) |
Feb 23, 2021 | 11.97 | 12.00 | 11.67 | 11.94 | 177,381 | -0.02(-0.17%) |
Feb 22, 2021 | 11.95 | 12.06 | 11.94 | 11.96 | 183,427 | +0.04(+0.34%) |
Feb 19, 2021 | 11.85 | 11.95 | 11.80 | 11.92 | 165,700 | +0.14(+1.19%) |
Feb 18, 2021 | 11.81 | 11.90 | 11.73 | 11.78 | 184,550 | -0.02(-0.17%) |
Feb 17, 2021 | 11.88 | 11.95 | 11.75 | 11.80 | 98,744 | -0.04(-0.34%) |
Feb 16, 2021 | 11.78 | 12.05 | 11.68 | 11.84 | 318,042 | +0.11(+0.94%) |
Feb 12, 2021 | 11.89 | 11.95 | 11.68 | 11.73 | 188,400 | -0.14(-1.18%) |
Feb 11, 2021 | 11.94 | 11.96 | 11.66 | 11.87 | 273,269 | -0.08(-0.67%) |
Feb 10, 2021 | 11.68 | 12.05 | 11.50 | 11.95 | 432,075 | +0.16(+1.36%) |
Feb 09, 2021 | 11.82 | 11.87 | 11.68 | 11.79 | 257,482 | +0.00(+0.00%) |
Feb 08, 2021 | 11.74 | 11.85 | 11.65 | 11.79 | 229,702 | +0.09(+0.77%) |
Feb 05, 2021 | 11.54 | 11.74 | 11.50 | 11.70 | 263,500 | +0.18(+1.56%) |
Feb 04, 2021 | 11.50 | 11.54 | 11.45 | 11.52 | 177,475 | +0.10(+0.88%) |
Feb 03, 2021 | 11.55 | 11.55 | 11.24 | 11.42 | 170,863 | +0.12(+1.06%) |
Feb 02, 2021 | 11.10 | 11.42 | 11.10 | 11.30 | 189,760 | +0.22(+1.99%) |