Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.96 | 12.11 | 11.90 | 12.10 | 85,661 | +0.16(+1.38%) |
Feb 25, 2021 | 12.13 | 12.13 | 11.86 | 11.94 | 69,887 | -0.19(-1.57%) |
Feb 24, 2021 | 12.06 | 12.15 | 11.94 | 12.13 | 52,044 | +0.09(+0.72%) |
Feb 23, 2021 | 12.39 | 12.39 | 11.83 | 12.04 | 225,029 | -0.37(-3.00%) |
Feb 22, 2021 | 12.42 | 12.55 | 12.37 | 12.41 | 69,306 | -0.06(-0.49%) |
Feb 19, 2021 | 12.58 | 12.58 | 12.38 | 12.47 | 62,142 | -0.04(-0.35%) |
Feb 18, 2021 | 12.58 | 12.58 | 12.49 | 12.52 | 52,073 | -0.10(-0.82%) |
Feb 17, 2021 | 12.76 | 12.87 | 12.60 | 12.62 | 19,340 | -0.04(-0.32%) |
Feb 16, 2021 | 12.90 | 12.90 | 12.66 | 12.66 | 35,323 | -0.25(-1.94%) |
Feb 12, 2021 | 12.95 | 12.95 | 12.82 | 12.91 | 15,273 | +0.03(+0.27%) |
Feb 11, 2021 | 12.97 | 13.03 | 12.84 | 12.88 | 29,730 | +0.00(+0.00%) |
Feb 10, 2021 | 12.89 | 12.90 | 12.87 | 12.88 | 20,103 | +0.03(+0.27%) |
Feb 09, 2021 | 12.95 | 12.95 | 12.57 | 12.84 | 100,466 | -0.06(-0.47%) |
Feb 08, 2021 | 12.78 | 12.95 | 12.75 | 12.90 | 43,207 | +0.08(+0.61%) |
Feb 05, 2021 | 12.82 | 12.92 | 12.74 | 12.83 | 27,423 | +0.01(+0.07%) |
Feb 04, 2021 | 12.82 | 12.82 | 12.70 | 12.82 | 23,560 | +0.03(+0.27%) |
Feb 03, 2021 | 12.79 | 12.79 | 12.76 | 12.78 | 14,901 | +0.02(+0.13%) |
Feb 02, 2021 | 12.70 | 12.83 | 12.67 | 12.76 | 35,370 | +0.07(+0.55%) |
Feb 01, 2021 | 12.66 | 12.71 | 12.53 | 12.70 | 70,879 | +0.16(+1.31%) |
Jan 29, 2021 | 12.45 | 12.53 | 12.37 | 12.53 | 22,563 | +0.05(+0.42%) |
Jan 28, 2021 | 12.55 | 12.60 | 12.47 | 12.48 | 21,203 | +0.04(+0.35%) |
Jan 27, 2021 | 12.45 | 12.46 | 12.36 | 12.44 | 30,012 | -0.10(-0.76%) |
Jan 26, 2021 | 12.49 | 12.62 | 12.46 | 12.53 | 47,780 | +0.03(+0.28%) |
Jan 25, 2021 | 12.55 | 12.55 | 12.44 | 12.50 | 15,234 | +0.00(+0.00%) |
Jan 22, 2021 | 12.55 | 12.57 | 12.45 | 12.50 | 26,729 | +0.01(+0.07%) |
Jan 21, 2021 | 12.44 | 12.52 | 12.38 | 12.49 | 41,794 | +0.10(+0.84%) |
Jan 20, 2021 | 12.46 | 12.46 | 12.37 | 12.38 | 27,768 | +0.05(+0.44%) |
Jan 19, 2021 | 12.35 | 12.37 | 12.31 | 12.33 | 27,148 | -0.04(-0.35%) |
Jan 15, 2021 | 12.42 | 12.45 | 12.36 | 12.37 | 23,808 | -0.03(-0.21%) |
Jan 14, 2021 | 12.24 | 12.45 | 12.23 | 12.40 | 31,947 | +0.12(+0.98%) |
Jan 13, 2021 | 12.16 | 12.45 | 12.14 | 12.28 | 53,641 | +0.10(+0.85%) |
Jan 12, 2021 | 12.17 | 12.19 | 12.15 | 12.18 | 24,052 | +0.04(+0.32%) |
Jan 11, 2021 | 12.10 | 12.14 | 12.08 | 12.14 | 34,385 | +0.04(+0.32%) |
Jan 08, 2021 | 12.10 | 12.13 | 12.05 | 12.10 | 37,280 | +0.00(+0.00%) |
Jan 07, 2021 | 12.12 | 12.12 | 12.05 | 12.10 | 24,474 | +0.03(+0.29%) |
Jan 06, 2021 | 12.05 | 12.09 | 12.05 | 12.06 | 25,333 | +0.04(+0.36%) |
Jan 05, 2021 | 12.03 | 12.11 | 12.02 | 12.02 | 31,523 | +0.03(+0.29%) |
Jan 04, 2021 | 12.09 | 12.09 | 11.99 | 11.99 | 33,166 | -0.09(-0.71%) |
Dec 31, 2020 | 12.07 | 12.07 | 12.07 | 35,299 | +0.06(+0.50%) | |
Dec 30, 2020 | 12.03 | 12.05 | 11.98 | 12.01 | 35,299 | +0.00(+0.00%) |
Dec 29, 2020 | 12.03 | 12.04 | 11.99 | 12.01 | 48,954 | +0.00(+0.00%) |
Dec 28, 2020 | 12.09 | 12.09 | 12.00 | 12.01 | 22,565 | +0.03(+0.26%) |
Dec 24, 2020 | 11.97 | 12.04 | 11.97 | 11.98 | 10,336 | +0.02(+0.17%) |
Dec 23, 2020 | 11.94 | 11.96 | 11.89 | 11.96 | 62,365 | +0.03(+0.29%) |
Dec 22, 2020 | 11.91 | 11.98 | 11.87 | 11.93 | 45,726 | -0.03(-0.22%) |
Dec 21, 2020 | 11.97 | 11.98 | 11.87 | 11.95 | 33,269 | -0.04(-0.36%) |
Dec 18, 2020 | 11.97 | 12.03 | 11.97 | 11.99 | 22,415 | +0.00(+0.00%) |
Dec 17, 2020 | 12.03 | 12.03 | 11.95 | 11.99 | 27,126 | +0.00(+0.00%) |
Dec 16, 2020 | 12.03 | 12.03 | 11.94 | 11.99 | 45,370 | -0.07(-0.62%) |
Dec 15, 2020 | 12.05 | 12.20 | 11.99 | 12.07 | 48,457 | +0.02(+0.14%) |
Dec 14, 2020 | 12.09 | 12.10 | 12.05 | 12.05 | 65,187 | -0.03(-0.28%) |
Dec 11, 2020 | 12.07 | 12.09 | 12.07 | 12.09 | 15,388 | -0.03(-0.28%) |
Dec 10, 2020 | 12.19 | 12.25 | 12.03 | 12.12 | 40,173 | -0.07(-0.56%) |
Dec 09, 2020 | 12.21 | 12.21 | 12.16 | 12.19 | 20,814 | +0.03(+0.28%) |
Dec 08, 2020 | 12.15 | 12.16 | 12.14 | 12.15 | 26,109 | +0.01(+0.07%) |
Dec 07, 2020 | 12.20 | 12.21 | 12.11 | 12.15 | 32,371 | -0.03(-0.28%) |
Dec 04, 2020 | 12.05 | 12.18 | 12.04 | 12.18 | 20,984 | +0.14(+1.14%) |
Dec 03, 2020 | 12.05 | 12.05 | 12.03 | 12.04 | 10,690 | +0.03(+0.21%) |
Dec 02, 2020 | 12.01 | 12.04 | 11.96 | 12.02 | 40,409 | +0.06(+0.50%) |