Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.87 | 14.09 | 13.82 | 13.95 | 25,500 | +0.11(+0.79%) |
Apr 29, 2021 | 13.82 | 13.90 | 13.80 | 13.84 | 13,629 | +0.03(+0.22%) |
Apr 28, 2021 | 13.84 | 13.84 | 13.71 | 13.81 | 14,682 | -0.03(-0.22%) |
Apr 27, 2021 | 13.85 | 13.85 | 13.58 | 13.84 | 30,475 | +0.08(+0.58%) |
Apr 26, 2021 | 13.63 | 13.80 | 13.45 | 13.76 | 17,309 | +0.22(+1.62%) |
Apr 23, 2021 | 13.62 | 13.62 | 13.54 | 13.54 | 9,300 | -0.09(-0.66%) |
Apr 22, 2021 | 13.79 | 13.79 | 13.50 | 13.63 | 12,004 | +0.09(+0.66%) |
Apr 21, 2021 | 13.61 | 13.72 | 13.41 | 13.54 | 19,529 | +0.04(+0.30%) |
Apr 20, 2021 | 13.42 | 13.54 | 13.40 | 13.50 | 32,214 | +0.10(+0.75%) |
Apr 19, 2021 | 13.54 | 13.54 | 13.36 | 13.40 | 12,145 | -0.00(-0.00%) |
Apr 16, 2021 | 13.47 | 13.47 | 13.37 | 13.40 | 13,300 | +0.01(+0.08%) |
Apr 15, 2021 | 13.49 | 13.49 | 13.26 | 13.39 | 18,993 | +0.10(+0.75%) |
Apr 14, 2021 | 13.42 | 13.42 | 13.27 | 13.29 | 12,882 | -0.11(-0.82%) |
Apr 13, 2021 | 13.49 | 13.50 | 13.31 | 13.40 | 15,930 | -0.09(-0.66%) |
Apr 12, 2021 | 13.46 | 13.50 | 13.42 | 13.49 | 15,371 | -0.01(-0.08%) |
Apr 09, 2021 | 13.30 | 13.50 | 13.30 | 13.50 | 17,800 | +0.24(+1.81%) |
Apr 08, 2021 | 13.25 | 13.36 | 13.25 | 13.26 | 24,561 | +0.01(+0.08%) |
Apr 07, 2021 | 13.28 | 13.28 | 13.25 | 13.25 | 13,318 | +0.03(+0.23%) |
Apr 06, 2021 | 13.08 | 13.23 | 13.08 | 13.22 | 17,148 | +0.09(+0.69%) |
Apr 05, 2021 | 13.25 | 13.25 | 13.05 | 13.13 | 21,699 | +0.13(+1.02%) |
Apr 01, 2021 | 13.09 | 13.09 | 12.95 | 13.00 | 17,700 | +0.03(+0.21%) |
Mar 31, 2021 | 12.84 | 12.97 | 12.84 | 12.97 | 13,067 | +0.08(+0.62%) |
Mar 30, 2021 | 12.97 | 12.97 | 12.82 | 12.89 | 15,115 | -0.01(-0.08%) |
Mar 29, 2021 | 12.86 | 12.95 | 12.82 | 12.90 | 37,522 | +0.06(+0.47%) |
Mar 26, 2021 | 12.79 | 12.84 | 12.79 | 12.84 | 18,600 | +0.00(+0.00%) |
Mar 25, 2021 | 12.79 | 12.88 | 12.77 | 12.84 | 4,375 | +0.09(+0.71%) |
Mar 24, 2021 | 12.85 | 12.89 | 12.73 | 12.75 | 27,315 | +0.00(+0.00%) |
Mar 23, 2021 | 12.85 | 12.85 | 12.72 | 12.75 | 11,411 | -0.07(-0.55%) |
Mar 22, 2021 | 12.84 | 12.84 | 12.72 | 12.82 | 22,912 | +0.06(+0.47%) |
Mar 19, 2021 | 12.85 | 12.93 | 12.76 | 12.76 | 10,800 | +0.05(+0.39%) |
Mar 18, 2021 | 12.82 | 12.94 | 12.71 | 12.71 | 11,872 | -0.17(-1.32%) |
Mar 17, 2021 | 12.89 | 12.95 | 12.88 | 12.88 | 18,416 | -0.08(-0.62%) |
Mar 16, 2021 | 12.99 | 13.00 | 12.96 | 12.96 | 14,116 | +0.01(+0.08%) |
Mar 15, 2021 | 12.91 | 12.96 | 12.90 | 12.95 | 15,925 | +0.01(+0.08%) |
Mar 12, 2021 | 12.92 | 12.97 | 12.85 | 12.94 | 11,900 | +0.03(+0.23%) |
Mar 11, 2021 | 12.85 | 12.91 | 12.78 | 12.91 | 14,748 | +0.06(+0.47%) |
Mar 10, 2021 | 12.91 | 12.94 | 12.66 | 12.85 | 34,133 | +0.16(+1.26%) |
Mar 09, 2021 | 12.70 | 12.77 | 12.64 | 12.69 | 12,733 | +0.03(+0.24%) |
Mar 08, 2021 | 12.61 | 12.83 | 12.61 | 12.66 | 23,886 | +0.03(+0.27%) |
Mar 05, 2021 | 12.70 | 12.71 | 12.60 | 12.63 | 10,700 | -0.03(-0.27%) |
Mar 04, 2021 | 12.56 | 12.80 | 12.56 | 12.66 | 19,361 | +0.12(+0.96%) |
Mar 03, 2021 | 12.55 | 12.60 | 12.46 | 12.54 | 20,439 | -0.01(-0.08%) |
Mar 02, 2021 | 12.68 | 12.78 | 12.46 | 12.55 | 31,580 | -0.04(-0.32%) |
Mar 01, 2021 | 12.75 | 12.86 | 12.59 | 12.59 | 26,714 | -0.06(-0.47%) |
Feb 26, 2021 | 12.62 | 12.69 | 12.53 | 12.65 | 7,600 | +0.26(+2.10%) |
Feb 25, 2021 | 12.62 | 12.75 | 12.39 | 12.39 | 30,745 | -0.25(-1.98%) |
Feb 24, 2021 | 12.72 | 12.72 | 12.60 | 12.64 | 26,448 | -0.11(-0.86%) |
Feb 23, 2021 | 12.69 | 12.93 | 12.60 | 12.75 | 21,567 | +0.06(+0.48%) |
Feb 22, 2021 | 12.68 | 12.72 | 12.62 | 12.69 | 34,939 | +0.02(+0.15%) |
Feb 19, 2021 | 12.73 | 12.83 | 12.67 | 12.67 | 22,500 | -0.08(-0.63%) |
Feb 18, 2021 | 13.00 | 13.00 | 12.75 | 12.75 | 18,469 | -0.10(-0.78%) |
Feb 17, 2021 | 12.79 | 12.85 | 12.77 | 12.85 | 20,356 | +0.06(+0.47%) |
Feb 16, 2021 | 12.79 | 12.89 | 12.68 | 12.79 | 33,176 | -0.03(-0.24%) |
Feb 12, 2021 | 12.83 | 12.93 | 12.82 | 12.82 | 21,600 | -0.07(-0.54%) |
Feb 11, 2021 | 12.92 | 12.98 | 12.81 | 12.89 | 17,536 | -0.06(-0.46%) |
Feb 10, 2021 | 12.98 | 13.00 | 12.90 | 12.95 | 20,917 | +0.07(+0.54%) |
Feb 09, 2021 | 13.00 | 13.10 | 12.86 | 12.88 | 19,792 | -0.03(-0.23%) |
Feb 08, 2021 | 13.10 | 13.10 | 12.88 | 12.91 | 16,188 | +0.01(+0.08%) |
Feb 05, 2021 | 12.92 | 13.02 | 12.90 | 12.90 | 30,700 | -0.01(-0.08%) |
Feb 04, 2021 | 12.89 | 12.95 | 12.87 | 12.91 | 13,279 | +0.03(+0.23%) |
Feb 03, 2021 | 13.03 | 13.03 | 12.80 | 12.88 | 22,580 | +0.07(+0.55%) |
Feb 02, 2021 | 12.82 | 12.95 | 12.79 | 12.81 | 26,502 | +0.03(+0.23%) |