Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.63 | 12.81 | 12.45 | 12.47 | 999,417 | -0.32(-2.49%) |
Apr 29, 2021 | 12.85 | 12.98 | 12.65 | 12.79 | 739,730 | +0.11(+0.89%) |
Apr 28, 2021 | 12.33 | 12.73 | 12.33 | 12.68 | 857,507 | +0.43(+3.52%) |
Apr 27, 2021 | 12.17 | 12.29 | 12.10 | 12.25 | 444,685 | +0.14(+1.16%) |
Apr 26, 2021 | 11.97 | 12.19 | 11.97 | 12.11 | 709,204 | +0.08(+0.70%) |
Apr 23, 2021 | 11.88 | 12.06 | 11.84 | 12.02 | 831,085 | +0.13(+1.10%) |
Apr 22, 2021 | 12.11 | 12.12 | 11.85 | 11.89 | 565,939 | -0.16(-1.32%) |
Apr 21, 2021 | 11.74 | 12.06 | 11.67 | 12.05 | 1,034,261 | +0.18(+1.50%) |
Apr 20, 2021 | 12.21 | 12.21 | 11.75 | 11.87 | 1,175,745 | -0.35(-2.84%) |
Apr 19, 2021 | 12.25 | 12.37 | 12.12 | 12.22 | 693,338 | -0.02(-0.15%) |
Apr 16, 2021 | 12.41 | 12.46 | 12.19 | 12.24 | 631,137 | -0.11(-0.91%) |
Apr 15, 2021 | 12.47 | 12.47 | 12.28 | 12.35 | 515,232 | -0.11(-0.90%) |
Apr 14, 2021 | 12.19 | 12.62 | 12.17 | 12.46 | 791,185 | +0.37(+3.10%) |
Apr 13, 2021 | 12.08 | 12.15 | 11.97 | 12.09 | 949,719 | +0.01(+0.08%) |
Apr 12, 2021 | 12.28 | 12.37 | 12.04 | 12.08 | 718,514 | -0.10(-0.85%) |
Apr 09, 2021 | 12.28 | 12.37 | 12.12 | 12.18 | 552,632 | -0.10(-0.84%) |
Apr 08, 2021 | 12.36 | 12.36 | 12.13 | 12.28 | 899,542 | -0.17(-1.35%) |
Apr 07, 2021 | 12.42 | 12.50 | 12.36 | 12.45 | 557,138 | +0.06(+0.45%) |
Apr 06, 2021 | 12.49 | 12.67 | 12.39 | 12.40 | 774,269 | -0.04(-0.30%) |
Apr 05, 2021 | 12.73 | 12.73 | 12.34 | 12.43 | 1,675,933 | -0.31(-2.42%) |
Apr 01, 2021 | 12.46 | 12.74 | 12.40 | 12.74 | 1,631,196 | +0.34(+2.72%) |
Mar 31, 2021 | 12.49 | 12.50 | 12.34 | 12.41 | 1,003,031 | -0.08(-0.67%) |
Mar 30, 2021 | 12.46 | 12.60 | 12.37 | 12.49 | 4,032,212 | -0.08(-0.67%) |
Mar 29, 2021 | 12.70 | 12.70 | 12.42 | 12.57 | 1,103,832 | -0.19(-1.47%) |
Mar 26, 2021 | 12.63 | 12.78 | 12.54 | 12.76 | 3,093,419 | +0.34(+2.71%) |
Mar 25, 2021 | 12.16 | 12.48 | 11.96 | 12.42 | 2,030,895 | +0.05(+0.38%) |
Mar 24, 2021 | 12.27 | 12.55 | 12.27 | 12.38 | 1,184,633 | +0.30(+2.48%) |
Mar 23, 2021 | 12.07 | 12.36 | 11.98 | 12.08 | 2,098,678 | -0.23(-1.90%) |
Mar 22, 2021 | 12.44 | 12.46 | 12.31 | 12.31 | 805,699 | -0.15(-1.20%) |
Mar 19, 2021 | 12.39 | 12.65 | 12.24 | 12.46 | 1,215,279 | +0.08(+0.62%) |
Mar 18, 2021 | 12.91 | 12.96 | 12.35 | 12.38 | 1,495,624 | -0.65(-4.98%) |
Mar 17, 2021 | 12.83 | 13.08 | 12.77 | 13.03 | 897,795 | +0.11(+0.86%) |
Mar 16, 2021 | 13.12 | 13.12 | 12.84 | 12.92 | 2,836,240 | -0.38(-2.86%) |
Mar 15, 2021 | 13.44 | 13.45 | 13.15 | 13.30 | 1,139,862 | -0.15(-1.10%) |
Mar 12, 2021 | 13.47 | 13.57 | 13.35 | 13.45 | 923,133 | +0.01(+0.07%) |
Mar 11, 2021 | 13.50 | 13.65 | 13.39 | 13.44 | 1,292,050 | +0.04(+0.28%) |
Mar 10, 2021 | 13.03 | 13.45 | 13.01 | 13.40 | 1,737,397 | +0.40(+3.06%) |
Mar 09, 2021 | 13.23 | 13.39 | 12.96 | 13.01 | 1,642,952 | -0.26(-1.95%) |
Mar 08, 2021 | 13.43 | 13.46 | 13.08 | 13.26 | 1,830,315 | -0.01(-0.07%) |
Mar 05, 2021 | 13.14 | 13.29 | 12.80 | 13.27 | 2,464,099 | +0.48(+3.77%) |
Mar 04, 2021 | 12.60 | 13.01 | 12.48 | 12.79 | 2,574,927 | +0.31(+2.52%) |
Mar 03, 2021 | 12.39 | 12.76 | 12.39 | 12.48 | 1,219,488 | +0.17(+1.35%) |
Mar 02, 2021 | 12.42 | 12.51 | 12.29 | 12.31 | 2,200,213 | -0.05(-0.37%) |
Mar 01, 2021 | 12.36 | 12.51 | 12.26 | 12.36 | 5,285,078 | +0.32(+2.69%) |
Feb 26, 2021 | 12.14 | 12.20 | 11.68 | 12.03 | 1,234,586 | -0.30(-2.40%) |
Feb 25, 2021 | 12.71 | 12.71 | 12.25 | 12.33 | 1,514,252 | -0.25(-1.99%) |
Feb 24, 2021 | 12.21 | 12.63 | 12.10 | 12.58 | 1,631,820 | +0.46(+3.82%) |
Feb 23, 2021 | 12.07 | 12.16 | 11.58 | 12.12 | 1,218,967 | +0.18(+1.47%) |
Feb 22, 2021 | 11.63 | 12.13 | 11.63 | 11.94 | 1,377,279 | +0.37(+3.20%) |
Feb 19, 2021 | 11.38 | 11.60 | 11.36 | 11.57 | 505,774 | +0.21(+1.88%) |
Feb 18, 2021 | 11.61 | 11.63 | 11.33 | 11.36 | 593,207 | -0.31(-2.62%) |
Feb 17, 2021 | 11.62 | 11.74 | 11.45 | 11.66 | 832,289 | +0.14(+1.21%) |
Feb 16, 2021 | 11.49 | 11.63 | 11.42 | 11.52 | 1,182,665 | +0.31(+2.73%) |
Feb 12, 2021 | 10.94 | 11.24 | 10.94 | 11.22 | 469,501 | +0.17(+1.51%) |
Feb 11, 2021 | 11.18 | 11.18 | 10.82 | 11.05 | 922,695 | -0.18(-1.57%) |
Feb 10, 2021 | 11.08 | 11.23 | 10.98 | 11.23 | 632,478 | +0.20(+1.85%) |
Feb 09, 2021 | 11.06 | 11.09 | 10.88 | 11.02 | 912,269 | -0.12(-1.08%) |
Feb 08, 2021 | 10.86 | 11.18 | 10.81 | 11.14 | 950,959 | +0.46(+4.34%) |
Feb 05, 2021 | 10.74 | 10.78 | 10.65 | 10.68 | 423,080 | +0.09(+0.88%) |
Feb 04, 2021 | 10.57 | 10.59 | 10.37 | 10.59 | 530,975 | +0.10(+0.97%) |
Feb 03, 2021 | 10.11 | 10.50 | 10.09 | 10.49 | 829,660 | +0.44(+4.33%) |
Feb 02, 2021 | 10.15 | 10.27 | 10.04 | 10.05 | 593,511 | +0.11(+1.12%) |