Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.78 | 10.89 | 10.45 | 10.62 | 279,661 | +0.02(+0.23%) |
Mar 30, 2020 | 10.41 | 10.70 | 10.30 | 10.60 | 263,239 | +0.39(+3.86%) |
Mar 27, 2020 | 10.21 | 10.71 | 10.04 | 10.21 | 276,289 | -0.11(-1.03%) |
Mar 26, 2020 | 9.919 | 10.51 | 9.903 | 10.31 | 209,926 | +0.45(+4.57%) |
Mar 25, 2020 | 9.247 | 9.944 | 9.243 | 9.862 | 198,371 | +0.77(+8.48%) |
Mar 24, 2020 | 8.813 | 9.993 | 8.813 | 9.091 | 409,387 | +0.46(+5.32%) |
Mar 23, 2020 | 9.100 | 9.100 | 8.132 | 8.632 | 455,194 | -0.52(-5.73%) |
Mar 20, 2020 | 8.911 | 9.460 | 8.731 | 9.157 | 507,446 | +0.31(+3.52%) |
Mar 19, 2020 | 7.903 | 8.985 | 7.583 | 8.846 | 426,473 | +0.52(+6.31%) |
Mar 18, 2020 | 9.018 | 9.255 | 7.969 | 8.321 | 484,017 | -1.32(-13.69%) |
Mar 17, 2020 | 9.805 | 9.993 | 9.567 | 9.641 | 302,862 | -0.12(-1.26%) |
Mar 16, 2020 | 9.928 | 10.00 | 9.428 | 9.764 | 193,171 | -0.58(-5.63%) |
Mar 13, 2020 | 10.16 | 10.47 | 9.428 | 10.35 | 445,357 | +0.32(+3.22%) |
Mar 12, 2020 | 10.53 | 10.53 | 9.237 | 10.02 | 621,582 | -0.96(-8.70%) |
Mar 11, 2020 | 11.39 | 11.44 | 10.86 | 10.98 | 478,464 | -0.41(-3.58%) |
Mar 10, 2020 | 11.75 | 11.75 | 11.34 | 11.39 | 336,203 | -0.29(-2.45%) |
Mar 09, 2020 | 11.84 | 11.86 | 11.44 | 11.67 | 361,800 | -0.24(-2.06%) |
Mar 06, 2020 | 11.88 | 11.92 | 11.85 | 11.92 | 154,125 | +0.04(+0.34%) |
Mar 05, 2020 | 11.84 | 11.93 | 11.84 | 11.88 | 104,493 | -0.01(-0.07%) |
Mar 04, 2020 | 11.92 | 11.93 | 11.84 | 11.88 | 108,741 | +0.02(+0.21%) |
Mar 03, 2020 | 11.81 | 11.93 | 11.75 | 11.86 | 188,583 | +0.11(+0.90%) |
Mar 02, 2020 | 11.56 | 11.77 | 11.55 | 11.75 | 297,056 | +0.33(+2.86%) |
Feb 28, 2020 | 12.01 | 12.01 | 11.18 | 11.43 | 778,956 | -0.54(-4.53%) |
Feb 27, 2020 | 12.28 | 12.28 | 11.95 | 11.97 | 306,889 | -0.26(-2.14%) |
Feb 26, 2020 | 12.31 | 12.31 | 12.23 | 12.23 | 87,061 | -0.08(-0.63%) |
Feb 25, 2020 | 12.36 | 12.36 | 12.27 | 12.31 | 101,721 | -0.02(-0.20%) |
Feb 24, 2020 | 12.34 | 12.38 | 12.33 | 12.33 | 110,709 | +0.00(+0.00%) |
Feb 21, 2020 | 12.30 | 12.33 | 12.25 | 12.33 | 87,598 | +0.07(+0.60%) |
Feb 20, 2020 | 12.25 | 12.26 | 12.24 | 12.26 | 56,041 | +0.03(+0.27%) |
Feb 19, 2020 | 12.18 | 12.23 | 12.17 | 12.23 | 121,689 | +0.07(+0.54%) |
Feb 18, 2020 | 12.15 | 12.16 | 12.14 | 12.16 | 87,116 | +0.02(+0.13%) |
Feb 14, 2020 | 12.12 | 12.15 | 12.11 | 12.15 | 53,907 | +0.04(+0.34%) |
Feb 13, 2020 | 12.07 | 12.10 | 12.05 | 12.10 | 77,703 | +0.07(+0.57%) |
Feb 12, 2020 | 12.04 | 12.09 | 12.04 | 12.04 | 112,297 | -0.04(-0.34%) |
Feb 11, 2020 | 12.07 | 12.08 | 12.03 | 12.08 | 87,263 | +0.04(+0.34%) |
Feb 10, 2020 | 11.99 | 12.04 | 11.98 | 12.04 | 47,286 | +0.04(+0.34%) |
Feb 07, 2020 | 11.96 | 12.00 | 11.93 | 12.00 | 54,102 | +0.06(+0.48%) |
Feb 06, 2020 | 11.92 | 11.94 | 11.91 | 11.94 | 42,776 | +0.02(+0.14%) |
Feb 05, 2020 | 11.88 | 11.92 | 11.87 | 11.92 | 68,809 | +0.03(+0.27%) |
Feb 04, 2020 | 11.84 | 11.89 | 11.83 | 11.89 | 100,418 | +0.06(+0.48%) |
Feb 03, 2020 | 11.85 | 11.88 | 11.82 | 11.83 | 91,922 | -0.04(-0.34%) |
Jan 31, 2020 | 11.86 | 11.87 | 11.84 | 11.87 | 54,225 | +0.02(+0.14%) |
Jan 30, 2020 | 11.81 | 11.86 | 11.78 | 11.86 | 75,610 | +0.07(+0.55%) |
Jan 29, 2020 | 11.78 | 11.81 | 11.77 | 11.79 | 65,898 | +0.02(+0.14%) |
Jan 28, 2020 | 11.79 | 11.82 | 11.78 | 11.78 | 78,962 | +0.00(+0.00%) |
Jan 27, 2020 | 11.79 | 11.79 | 11.76 | 11.78 | 48,503 | +0.02(+0.14%) |
Jan 24, 2020 | 11.79 | 11.79 | 11.74 | 11.76 | 131,936 | -0.01(-0.07%) |
Jan 23, 2020 | 11.76 | 11.78 | 11.75 | 11.77 | 46,664 | +0.02(+0.14%) |
Jan 22, 2020 | 11.77 | 11.78 | 11.75 | 11.75 | 63,515 | +0.01(+0.07%) |
Jan 21, 2020 | 11.73 | 11.78 | 11.73 | 11.74 | 97,982 | +0.02(+0.21%) |
Jan 17, 2020 | 11.74 | 11.78 | 11.71 | 11.72 | 156,897 | -0.02(-0.14%) |
Jan 16, 2020 | 11.74 | 11.76 | 11.71 | 11.74 | 122,729 | +0.01(+0.07%) |
Jan 15, 2020 | 11.75 | 11.76 | 11.73 | 11.73 | 111,712 | -0.02(-0.21%) |
Jan 14, 2020 | 11.70 | 11.75 | 11.69 | 11.75 | 118,932 | +0.06(+0.51%) |
Jan 13, 2020 | 11.68 | 11.75 | 11.65 | 11.69 | 101,952 | +0.01(+0.07%) |
Jan 10, 2020 | 11.67 | 11.70 | 11.67 | 11.68 | 46,405 | +0.02(+0.21%) |
Jan 09, 2020 | 11.66 | 11.71 | 11.66 | 11.66 | 111,231 | -0.02(-0.21%) |
Jan 08, 2020 | 11.64 | 11.71 | 11.64 | 11.68 | 70,260 | +0.02(+0.21%) |
Jan 07, 2020 | 11.56 | 11.66 | 11.56 | 11.66 | 53,598 | +0.06(+0.56%) |
Jan 06, 2020 | 11.56 | 11.62 | 11.55 | 11.59 | 94,579 | +0.03(+0.28%) |
Jan 03, 2020 | 11.58 | 11.60 | 11.51 | 11.56 | 80,468 | -0.01(-0.07%) |