Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.83 | 10.95 | 10.50 | 10.68 | 278,270 | +0.02(+0.23%) |
Mar 30, 2020 | 10.46 | 10.75 | 10.36 | 10.65 | 261,929 | +0.40(+3.86%) |
Mar 27, 2020 | 10.26 | 10.77 | 10.09 | 10.26 | 274,915 | -0.11(-1.03%) |
Mar 26, 2020 | 9.969 | 10.56 | 9.953 | 10.36 | 208,882 | +0.45(+4.57%) |
Mar 25, 2020 | 9.293 | 9.994 | 9.289 | 9.911 | 197,384 | +0.77(+8.48%) |
Mar 24, 2020 | 8.857 | 10.04 | 8.857 | 9.137 | 407,350 | +0.46(+5.32%) |
Mar 23, 2020 | 9.145 | 9.145 | 8.173 | 8.676 | 452,929 | -0.53(-5.73%) |
Mar 20, 2020 | 8.956 | 9.508 | 8.774 | 9.203 | 504,921 | +0.31(+3.52%) |
Mar 19, 2020 | 7.942 | 9.030 | 7.621 | 8.890 | 424,351 | +0.53(+6.31%) |
Mar 18, 2020 | 9.063 | 9.302 | 8.009 | 8.362 | 481,609 | -1.33(-13.69%) |
Mar 17, 2020 | 9.854 | 10.04 | 9.615 | 9.689 | 301,355 | -0.12(-1.26%) |
Mar 16, 2020 | 9.977 | 10.05 | 9.475 | 9.813 | 192,210 | -0.58(-5.63%) |
Mar 13, 2020 | 10.21 | 10.52 | 9.475 | 10.40 | 443,141 | +0.32(+3.22%) |
Mar 12, 2020 | 10.58 | 10.58 | 9.283 | 10.07 | 618,490 | -0.96(-8.70%) |
Mar 11, 2020 | 11.44 | 11.49 | 10.92 | 11.03 | 476,083 | -0.41(-3.58%) |
Mar 10, 2020 | 11.81 | 11.81 | 11.39 | 11.44 | 334,530 | -0.29(-2.45%) |
Mar 09, 2020 | 11.89 | 11.91 | 11.49 | 11.73 | 360,000 | -0.25(-2.05%) |
Mar 06, 2020 | 11.94 | 11.98 | 11.91 | 11.98 | 153,358 | +0.04(+0.34%) |
Mar 05, 2020 | 11.90 | 11.99 | 11.90 | 11.94 | 103,974 | -0.01(-0.07%) |
Mar 04, 2020 | 11.98 | 11.99 | 11.90 | 11.94 | 108,200 | +0.02(+0.21%) |
Mar 03, 2020 | 11.87 | 11.98 | 11.80 | 11.92 | 187,645 | +0.11(+0.90%) |
Mar 02, 2020 | 11.62 | 11.83 | 11.61 | 11.81 | 295,578 | +0.33(+2.86%) |
Feb 28, 2020 | 12.07 | 12.07 | 11.24 | 11.48 | 775,081 | -0.54(-4.53%) |
Feb 27, 2020 | 12.34 | 12.34 | 12.01 | 12.03 | 305,362 | -0.26(-2.14%) |
Feb 26, 2020 | 12.37 | 12.37 | 12.29 | 12.29 | 86,627 | -0.08(-0.63%) |
Feb 25, 2020 | 12.42 | 12.42 | 12.33 | 12.37 | 101,215 | -0.02(-0.20%) |
Feb 24, 2020 | 12.40 | 12.44 | 12.39 | 12.39 | 110,158 | +0.00(+0.00%) |
Feb 21, 2020 | 12.36 | 12.39 | 12.32 | 12.39 | 87,163 | +0.07(+0.60%) |
Feb 20, 2020 | 12.31 | 12.32 | 12.30 | 12.32 | 55,762 | +0.03(+0.27%) |
Feb 19, 2020 | 12.24 | 12.29 | 12.23 | 12.29 | 121,083 | +0.07(+0.54%) |
Feb 18, 2020 | 12.21 | 12.22 | 12.20 | 12.22 | 86,682 | +0.02(+0.13%) |
Feb 14, 2020 | 12.18 | 12.21 | 12.17 | 12.21 | 53,638 | +0.04(+0.34%) |
Feb 13, 2020 | 12.13 | 12.17 | 12.11 | 12.17 | 77,316 | +0.07(+0.57%) |
Feb 12, 2020 | 12.10 | 12.15 | 12.10 | 12.10 | 111,738 | -0.04(-0.34%) |
Feb 11, 2020 | 12.13 | 12.14 | 12.09 | 12.14 | 86,829 | +0.04(+0.34%) |
Feb 10, 2020 | 12.05 | 12.10 | 12.04 | 12.10 | 47,051 | +0.04(+0.34%) |
Feb 07, 2020 | 12.01 | 12.06 | 11.99 | 12.06 | 53,833 | +0.06(+0.48%) |
Feb 06, 2020 | 11.98 | 12.00 | 11.97 | 12.00 | 42,563 | +0.02(+0.14%) |
Feb 05, 2020 | 11.94 | 11.98 | 11.92 | 11.98 | 68,467 | +0.03(+0.27%) |
Feb 04, 2020 | 11.90 | 11.95 | 11.89 | 11.95 | 99,918 | +0.06(+0.48%) |
Feb 03, 2020 | 11.91 | 11.94 | 11.88 | 11.89 | 91,465 | -0.04(-0.34%) |
Jan 31, 2020 | 11.92 | 11.93 | 11.90 | 11.93 | 53,955 | +0.02(+0.14%) |
Jan 30, 2020 | 11.87 | 11.92 | 11.84 | 11.92 | 75,234 | +0.07(+0.55%) |
Jan 29, 2020 | 11.84 | 11.87 | 11.83 | 11.85 | 65,570 | +0.02(+0.14%) |
Jan 28, 2020 | 11.85 | 11.88 | 11.84 | 11.84 | 78,569 | +0.00(+0.00%) |
Jan 27, 2020 | 11.85 | 11.85 | 11.82 | 11.84 | 48,261 | +0.02(+0.14%) |
Jan 24, 2020 | 11.85 | 11.85 | 11.79 | 11.82 | 131,280 | -0.01(-0.07%) |
Jan 23, 2020 | 11.82 | 11.84 | 11.81 | 11.83 | 46,432 | +0.02(+0.14%) |
Jan 22, 2020 | 11.83 | 11.84 | 11.81 | 11.81 | 63,199 | +0.01(+0.07%) |
Jan 21, 2020 | 11.79 | 11.84 | 11.79 | 11.80 | 97,494 | +0.02(+0.21%) |
Jan 17, 2020 | 11.79 | 11.84 | 11.77 | 11.78 | 156,117 | -0.02(-0.14%) |
Jan 16, 2020 | 11.79 | 11.82 | 11.77 | 11.79 | 122,118 | +0.01(+0.07%) |
Jan 15, 2020 | 11.81 | 11.82 | 11.79 | 11.79 | 111,156 | -0.02(-0.21%) |
Jan 14, 2020 | 11.76 | 11.81 | 11.75 | 11.81 | 118,340 | +0.06(+0.51%) |
Jan 13, 2020 | 11.74 | 11.81 | 11.71 | 11.75 | 101,444 | +0.01(+0.07%) |
Jan 10, 2020 | 11.73 | 11.76 | 11.73 | 11.74 | 46,174 | +0.02(+0.21%) |
Jan 09, 2020 | 11.72 | 11.77 | 11.72 | 11.72 | 110,678 | -0.02(-0.21%) |
Jan 08, 2020 | 11.69 | 11.77 | 11.69 | 11.74 | 69,911 | +0.02(+0.21%) |
Jan 07, 2020 | 11.62 | 11.72 | 11.62 | 11.72 | 53,331 | +0.07(+0.56%) |
Jan 06, 2020 | 11.62 | 11.68 | 11.60 | 11.65 | 94,108 | +0.03(+0.28%) |
Jan 03, 2020 | 11.64 | 11.65 | 11.57 | 11.62 | 80,068 | -0.01(-0.07%) |