Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.87 | 10.99 | 10.71 | 10.91 | 56,690 | -0.08(-0.76%) |
Mar 30, 2020 | 10.58 | 10.99 | 10.38 | 10.99 | 47,911 | +0.42(+3.95%) |
Mar 27, 2020 | 10.40 | 10.83 | 10.28 | 10.58 | 74,641 | -0.07(-0.63%) |
Mar 26, 2020 | 9.965 | 10.78 | 9.948 | 10.64 | 87,911 | +0.60(+5.99%) |
Mar 25, 2020 | 9.497 | 10.29 | 9.489 | 10.04 | 58,373 | +0.47(+4.89%) |
Mar 24, 2020 | 9.204 | 9.689 | 9.196 | 9.572 | 62,765 | +0.28(+3.06%) |
Mar 23, 2020 | 9.338 | 9.346 | 8.485 | 9.288 | 66,795 | -0.34(-3.56%) |
Mar 20, 2020 | 9.104 | 9.990 | 9.087 | 9.631 | 89,474 | +0.43(+4.63%) |
Mar 19, 2020 | 8.514 | 9.529 | 8.514 | 9.204 | 100,966 | +0.70(+8.22%) |
Mar 18, 2020 | 10.22 | 10.30 | 8.330 | 8.505 | 49,509 | -1.83(-17.71%) |
Mar 17, 2020 | 10.56 | 10.59 | 10.11 | 10.34 | 44,215 | -0.04(-0.40%) |
Mar 16, 2020 | 10.77 | 10.77 | 10.35 | 10.38 | 47,800 | -0.32(-3.03%) |
Mar 13, 2020 | 10.74 | 10.77 | 10.44 | 10.70 | 137,704 | +0.08(+0.74%) |
Mar 12, 2020 | 11.62 | 11.62 | 10.33 | 10.62 | 73,068 | -1.13(-9.60%) |
Mar 11, 2020 | 12.04 | 12.08 | 11.75 | 11.75 | 24,755 | -0.31(-2.55%) |
Mar 10, 2020 | 12.18 | 12.26 | 12.03 | 12.06 | 24,983 | -0.12(-1.02%) |
Mar 09, 2020 | 12.34 | 12.34 | 12.05 | 12.18 | 42,216 | -0.30(-2.40%) |
Mar 06, 2020 | 12.26 | 12.48 | 12.24 | 12.48 | 13,217 | +0.25(+2.04%) |
Mar 05, 2020 | 12.23 | 12.26 | 12.13 | 12.23 | 19,172 | +0.01(+0.07%) |
Mar 04, 2020 | 12.11 | 12.23 | 12.10 | 12.23 | 72,866 | +0.14(+1.17%) |
Mar 03, 2020 | 12.03 | 12.14 | 12.03 | 12.08 | 37,597 | +0.06(+0.48%) |
Mar 02, 2020 | 11.94 | 12.11 | 11.94 | 12.03 | 49,662 | +0.16(+1.33%) |
Feb 28, 2020 | 12.23 | 12.23 | 11.85 | 11.87 | 27,516 | -0.22(-1.86%) |
Feb 27, 2020 | 12.35 | 12.44 | 12.09 | 12.09 | 43,165 | -0.20(-1.59%) |
Feb 26, 2020 | 12.29 | 12.34 | 12.27 | 12.29 | 28,450 | +0.00(+0.04%) |
Feb 25, 2020 | 12.25 | 12.30 | 12.25 | 12.28 | 58,513 | +0.05(+0.41%) |
Feb 24, 2020 | 12.30 | 12.30 | 12.23 | 12.23 | 49,893 | +0.01(+0.07%) |
Feb 21, 2020 | 12.28 | 12.29 | 12.23 | 12.23 | 42,537 | +0.00(+0.00%) |
Feb 20, 2020 | 12.27 | 12.28 | 12.23 | 12.23 | 51,824 | +0.03(+0.20%) |
Feb 19, 2020 | 12.14 | 12.24 | 12.14 | 12.20 | 63,179 | +0.07(+0.55%) |
Feb 18, 2020 | 12.11 | 12.14 | 12.10 | 12.13 | 21,378 | +0.07(+0.55%) |
Feb 14, 2020 | 12.08 | 12.11 | 12.07 | 12.07 | 20,497 | +0.01(+0.07%) |
Feb 13, 2020 | 12.11 | 12.11 | 12.06 | 12.06 | 20,362 | -0.01(-0.07%) |
Feb 12, 2020 | 12.11 | 12.11 | 12.04 | 12.07 | 44,593 | -0.02(-0.21%) |
Feb 11, 2020 | 12.11 | 12.11 | 12.09 | 12.09 | 29,726 | +0.01(+0.07%) |
Feb 10, 2020 | 12.11 | 12.11 | 12.08 | 12.08 | 15,360 | -0.02(-0.14%) |
Feb 07, 2020 | 12.11 | 12.11 | 12.07 | 12.10 | 36,412 | +0.01(+0.07%) |
Feb 06, 2020 | 12.11 | 12.11 | 12.04 | 12.09 | 36,594 | +0.02(+0.21%) |
Feb 05, 2020 | 12.03 | 12.07 | 12.02 | 12.07 | 29,998 | +0.06(+0.48%) |
Feb 04, 2020 | 11.99 | 12.03 | 11.97 | 12.01 | 29,433 | +0.02(+0.21%) |
Feb 03, 2020 | 12.05 | 12.05 | 11.98 | 11.98 | 17,016 | -0.07(-0.55%) |
Jan 31, 2020 | 12.03 | 12.05 | 11.99 | 12.05 | 22,064 | +0.07(+0.55%) |
Jan 30, 2020 | 11.98 | 12.03 | 11.98 | 11.98 | 21,431 | +0.02(+0.14%) |
Jan 29, 2020 | 11.98 | 11.99 | 11.97 | 11.97 | 12,732 | -0.02(-0.14%) |
Jan 28, 2020 | 12.00 | 12.01 | 11.95 | 11.98 | 18,260 | -0.02(-0.14%) |
Jan 27, 2020 | 11.98 | 12.00 | 11.97 | 12.00 | 15,774 | +0.06(+0.49%) |
Jan 24, 2020 | 11.94 | 11.97 | 11.93 | 11.94 | 20,497 | +0.02(+0.14%) |
Jan 23, 2020 | 11.93 | 11.94 | 11.89 | 11.93 | 23,833 | +0.03(+0.28%) |
Jan 22, 2020 | 11.92 | 11.97 | 11.89 | 11.89 | 60,303 | -0.02(-0.14%) |
Jan 21, 2020 | 11.91 | 11.93 | 11.87 | 11.91 | 29,887 | +0.01(+0.10%) |
Jan 17, 2020 | 11.86 | 11.93 | 11.86 | 11.90 | 20,931 | +0.05(+0.38%) |
Jan 16, 2020 | 11.87 | 11.87 | 11.85 | 11.85 | 20,292 | +0.00(+0.00%) |
Jan 15, 2020 | 11.84 | 11.87 | 11.80 | 11.85 | 35,573 | +0.04(+0.35%) |
Jan 14, 2020 | 11.82 | 11.84 | 11.80 | 11.81 | 26,683 | -0.01(-0.07%) |
Jan 13, 2020 | 11.79 | 11.84 | 11.78 | 11.82 | 36,994 | +0.03(+0.28%) |
Jan 10, 2020 | 11.78 | 11.79 | 11.78 | 11.79 | 19,358 | +0.02(+0.14%) |
Jan 09, 2020 | 11.76 | 11.78 | 11.73 | 11.77 | 41,814 | +0.01(+0.07%) |
Jan 08, 2020 | 11.75 | 11.77 | 11.73 | 11.76 | 41,446 | +0.05(+0.42%) |
Jan 07, 2020 | 11.67 | 11.71 | 11.67 | 11.71 | 11,756 | +0.07(+0.64%) |
Jan 06, 2020 | 11.68 | 11.68 | 11.64 | 11.64 | 15,148 | +0.01(+0.07%) |
Jan 03, 2020 | 11.63 | 11.63 | 11.60 | 11.63 | 11,857 | +0.00(+0.00%) |