Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.76 | 12.81 | 12.59 | 12.59 | 2,548,569 | -0.19(-1.52%) |
Mar 30, 2021 | 12.70 | 12.84 | 12.60 | 12.79 | 1,580,122 | +0.03(+0.22%) |
Mar 29, 2021 | 12.52 | 12.83 | 12.47 | 12.76 | 2,088,908 | +0.12(+0.95%) |
Mar 26, 2021 | 12.74 | 12.83 | 12.56 | 12.64 | 2,683,739 | +0.01(+0.07%) |
Mar 25, 2021 | 12.38 | 12.66 | 12.38 | 12.63 | 2,067,608 | +0.21(+1.72%) |
Mar 24, 2021 | 12.64 | 12.73 | 12.40 | 12.42 | 2,637,911 | -0.14(-1.11%) |
Mar 23, 2021 | 12.79 | 12.99 | 12.53 | 12.56 | 3,856,755 | -0.21(-1.67%) |
Mar 22, 2021 | 12.80 | 12.96 | 12.70 | 12.77 | 2,078,461 | -0.09(-0.72%) |
Mar 19, 2021 | 12.79 | 12.95 | 12.74 | 12.86 | 3,324,075 | +0.09(+0.73%) |
Mar 18, 2021 | 12.80 | 12.93 | 12.74 | 12.77 | 1,707,911 | -0.10(-0.79%) |
Mar 17, 2021 | 12.84 | 12.89 | 12.65 | 12.87 | 2,312,026 | +0.04(+0.29%) |
Mar 16, 2021 | 12.66 | 12.84 | 12.62 | 12.83 | 2,142,461 | +0.18(+1.39%) |
Mar 15, 2021 | 12.61 | 12.82 | 12.54 | 12.66 | 1,740,454 | +0.02(+0.15%) |
Mar 12, 2021 | 12.48 | 12.66 | 12.40 | 12.64 | 1,750,518 | +0.09(+0.74%) |
Mar 11, 2021 | 12.38 | 12.66 | 12.28 | 12.55 | 1,948,134 | +0.20(+1.65%) |
Mar 10, 2021 | 12.21 | 12.35 | 12.13 | 12.34 | 1,761,543 | +0.26(+2.15%) |
Mar 09, 2021 | 12.00 | 12.16 | 11.95 | 12.08 | 2,903,653 | +0.13(+1.09%) |
Mar 08, 2021 | 12.17 | 12.18 | 11.94 | 11.95 | 2,372,884 | -0.22(-1.83%) |
Mar 05, 2021 | 12.17 | 12.20 | 12.06 | 12.18 | 4,048,201 | +0.06(+0.54%) |
Mar 04, 2021 | 12.23 | 12.39 | 12.06 | 12.11 | 4,764,765 | -0.03(-0.23%) |
Mar 03, 2021 | 12.10 | 12.17 | 11.99 | 12.14 | 3,168,912 | +0.04(+0.31%) |
Mar 02, 2021 | 11.98 | 12.20 | 11.89 | 12.10 | 3,491,956 | +0.14(+1.16%) |
Mar 01, 2021 | 11.92 | 12.11 | 11.85 | 11.96 | 4,805,059 | +0.19(+1.58%) |
Feb 26, 2021 | 11.88 | 11.97 | 11.77 | 11.78 | 5,015,499 | -0.15(-1.24%) |
Feb 25, 2021 | 12.11 | 12.12 | 11.88 | 11.93 | 5,190,997 | -0.19(-1.61%) |
Feb 24, 2021 | 12.14 | 12.24 | 12.06 | 12.12 | 3,700,874 | -0.06(-0.46%) |
Feb 23, 2021 | 12.17 | 12.28 | 12.07 | 12.18 | 2,150,518 | +0.05(+0.38%) |
Feb 22, 2021 | 12.19 | 12.35 | 12.06 | 12.13 | 3,215,124 | -0.20(-1.65%) |
Feb 19, 2021 | 12.53 | 12.57 | 12.31 | 12.33 | 2,501,495 | -0.18(-1.41%) |
Feb 18, 2021 | 12.61 | 12.67 | 12.44 | 12.51 | 5,164,331 | -0.19(-1.53%) |
Feb 17, 2021 | 12.70 | 12.79 | 12.53 | 12.70 | 2,576,577 | -0.08(-0.65%) |
Feb 16, 2021 | 12.91 | 12.92 | 12.63 | 12.79 | 2,278,234 | -0.03(-0.22%) |
Feb 12, 2021 | 12.45 | 12.86 | 12.43 | 12.82 | 4,241,876 | +0.27(+2.14%) |
Feb 11, 2021 | 12.70 | 12.82 | 12.49 | 12.55 | 3,062,202 | -0.16(-1.24%) |
Feb 10, 2021 | 12.87 | 13.19 | 12.68 | 12.70 | 4,624,747 | +0.01(+0.07%) |
Feb 09, 2021 | 12.59 | 12.87 | 12.56 | 12.70 | 6,044,128 | +0.17(+1.33%) |
Feb 08, 2021 | 12.61 | 12.69 | 12.39 | 12.53 | 4,328,100 | -0.01(-0.07%) |
Feb 05, 2021 | 12.63 | 12.82 | 12.54 | 12.54 | 2,114,899 | -0.09(-0.73%) |
Feb 04, 2021 | 12.46 | 12.66 | 12.32 | 12.63 | 7,146,239 | +0.19(+1.57%) |
Feb 03, 2021 | 12.56 | 12.67 | 12.42 | 12.44 | 4,624,196 | -0.08(-0.67%) |
Feb 02, 2021 | 12.48 | 12.73 | 12.47 | 12.52 | 8,087,719 | +0.19(+1.58%) |
Feb 01, 2021 | 12.37 | 12.44 | 12.19 | 12.32 | 7,273,596 | +0.07(+0.61%) |
Jan 29, 2021 | 12.78 | 12.89 | 12.25 | 12.25 | 4,283,717 | -0.59(-4.62%) |
Jan 28, 2021 | 12.98 | 13.03 | 12.82 | 12.84 | 6,116,643 | -0.10(-0.79%) |
Jan 27, 2021 | 13.22 | 13.22 | 12.87 | 12.95 | 2,756,980 | -0.38(-2.85%) |
Jan 26, 2021 | 13.34 | 13.38 | 13.02 | 13.33 | 4,951,568 | -0.06(-0.48%) |
Jan 25, 2021 | 13.21 | 13.45 | 12.89 | 13.39 | 3,024,639 | +0.15(+1.12%) |
Jan 22, 2021 | 13.08 | 13.29 | 12.97 | 13.24 | 2,385,786 | +0.09(+0.70%) |
Jan 21, 2021 | 13.17 | 13.31 | 12.98 | 13.15 | 2,994,326 | -0.04(-0.28%) |
Jan 20, 2021 | 13.38 | 13.38 | 13.13 | 13.19 | 4,042,355 | -0.04(-0.28%) |
Jan 19, 2021 | 13.46 | 13.53 | 13.08 | 13.22 | 11,310,819 | -0.12(-0.90%) |
Jan 15, 2021 | 13.22 | 13.48 | 13.22 | 13.34 | 4,025,879 | -0.02(-0.14%) |
Jan 14, 2021 | 13.45 | 13.45 | 13.28 | 13.36 | 5,889,858 | -0.05(-0.35%) |
Jan 13, 2021 | 13.65 | 13.65 | 13.41 | 13.41 | 3,485,500 | -0.18(-1.30%) |
Jan 12, 2021 | 13.93 | 14.05 | 13.59 | 13.59 | 4,433,348 | -0.32(-2.33%) |
Jan 11, 2021 | 13.73 | 13.97 | 13.59 | 13.91 | 2,823,632 | +0.04(+0.27%) |
Jan 08, 2021 | 13.83 | 14.01 | 13.80 | 13.87 | 4,205,967 | +0.10(+0.74%) |
Jan 07, 2021 | 14.02 | 14.02 | 13.71 | 13.77 | 4,060,129 | -0.20(-1.46%) |
Jan 06, 2021 | 13.83 | 14.13 | 13.83 | 13.97 | 2,290,038 | +0.18(+1.28%) |
Jan 05, 2021 | 13.71 | 13.84 | 13.51 | 13.80 | 1,225,414 | +0.12(+0.88%) |