Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.18 | 10.18 | 10.06 | 10.10 | 71,800 | -0.03(-0.33%) |
Apr 29, 2020 | 10.11 | 10.18 | 10.07 | 10.13 | 59,764 | +0.10(+0.99%) |
Apr 28, 2020 | 10.15 | 10.15 | 9.997 | 10.03 | 177,808 | -0.06(-0.57%) |
Apr 27, 2020 | 10.30 | 10.30 | 10.06 | 10.09 | 153,318 | -0.20(-1.94%) |
Apr 24, 2020 | 10.35 | 10.35 | 10.18 | 10.29 | 77,984 | -0.03(-0.32%) |
Apr 23, 2020 | 10.37 | 10.39 | 10.29 | 10.32 | 82,493 | -0.06(-0.56%) |
Apr 22, 2020 | 10.46 | 10.61 | 10.38 | 10.38 | 152,034 | -0.07(-0.64%) |
Apr 21, 2020 | 10.54 | 10.54 | 10.35 | 10.45 | 44,749 | -0.08(-0.79%) |
Apr 20, 2020 | 10.54 | 10.54 | 10.44 | 10.53 | 52,680 | -0.02(-0.16%) |
Apr 17, 2020 | 10.58 | 10.67 | 10.51 | 10.54 | 99,560 | -0.05(-0.47%) |
Apr 16, 2020 | 10.54 | 10.64 | 10.45 | 10.59 | 52,038 | -0.04(-0.39%) |
Apr 15, 2020 | 10.53 | 10.64 | 10.48 | 10.64 | 115,251 | +0.10(+0.98%) |
Apr 14, 2020 | 10.50 | 10.56 | 10.45 | 10.53 | 122,932 | +0.12(+1.19%) |
Apr 13, 2020 | 10.70 | 10.70 | 10.34 | 10.41 | 68,525 | -0.20(-1.87%) |
Apr 09, 2020 | 10.54 | 10.93 | 10.54 | 10.61 | 137,773 | +0.28(+2.72%) |
Apr 08, 2020 | 10.03 | 10.33 | 10.03 | 10.33 | 64,144 | +0.26(+2.63%) |
Apr 07, 2020 | 10.04 | 10.11 | 9.995 | 10.06 | 71,619 | +0.16(+1.59%) |
Apr 06, 2020 | 9.764 | 9.962 | 9.764 | 9.904 | 123,211 | +0.20(+2.04%) |
Apr 03, 2020 | 9.838 | 9.879 | 9.706 | 9.706 | 71,729 | -0.14(-1.43%) |
Apr 02, 2020 | 9.838 | 9.962 | 9.772 | 9.846 | 245,646 | -0.18(-1.81%) |
Apr 01, 2020 | 10.42 | 10.47 | 10.01 | 10.03 | 97,791 | -0.39(-3.74%) |
Mar 31, 2020 | 10.44 | 10.50 | 10.42 | 10.42 | 125,297 | -0.07(-0.63%) |
Mar 30, 2020 | 10.44 | 10.50 | 10.38 | 10.48 | 144,123 | +0.08(+0.80%) |
Mar 27, 2020 | 10.37 | 10.51 | 10.15 | 10.40 | 187,246 | +0.03(+0.32%) |
Mar 26, 2020 | 10.28 | 10.54 | 10.18 | 10.37 | 118,860 | +0.34(+3.38%) |
Mar 25, 2020 | 9.416 | 10.04 | 9.416 | 10.03 | 155,569 | +0.62(+6.59%) |
Mar 24, 2020 | 9.383 | 9.491 | 9.276 | 9.408 | 284,399 | +0.15(+1.61%) |
Mar 23, 2020 | 9.788 | 9.788 | 9.177 | 9.259 | 138,280 | -0.55(-5.56%) |
Mar 20, 2020 | 9.615 | 10.00 | 9.358 | 9.805 | 198,737 | +0.43(+4.59%) |
Mar 19, 2020 | 8.581 | 9.383 | 8.540 | 9.375 | 182,382 | +0.54(+6.08%) |
Mar 18, 2020 | 9.730 | 10.24 | 8.540 | 8.838 | 268,708 | -1.50(-14.48%) |
Mar 17, 2020 | 10.02 | 10.90 | 10.01 | 10.33 | 112,803 | +0.22(+2.21%) |
Mar 16, 2020 | 10.26 | 10.35 | 9.987 | 10.11 | 116,732 | -0.36(-3.40%) |
Mar 13, 2020 | 10.22 | 10.48 | 10.22 | 10.47 | 105,114 | +0.38(+3.72%) |
Mar 12, 2020 | 10.75 | 10.75 | 9.926 | 10.09 | 204,209 | -0.86(-7.83%) |
Mar 11, 2020 | 11.51 | 11.66 | 10.78 | 10.95 | 343,044 | -0.59(-5.14%) |
Mar 10, 2020 | 11.52 | 11.55 | 11.44 | 11.54 | 70,977 | -0.01(-0.07%) |
Mar 09, 2020 | 11.52 | 11.63 | 11.33 | 11.55 | 78,005 | -0.13(-1.13%) |
Mar 06, 2020 | 11.68 | 11.76 | 11.66 | 11.68 | 43,947 | -0.05(-0.42%) |
Mar 05, 2020 | 11.73 | 11.81 | 11.66 | 11.73 | 37,236 | -0.02(-0.21%) |
Mar 04, 2020 | 11.69 | 11.78 | 11.64 | 11.75 | 71,198 | +0.04(+0.35%) |
Mar 03, 2020 | 11.66 | 11.80 | 11.66 | 11.71 | 54,828 | +0.08(+0.71%) |
Mar 02, 2020 | 11.59 | 11.69 | 11.50 | 11.63 | 99,085 | +0.10(+0.86%) |
Feb 28, 2020 | 11.57 | 11.59 | 11.39 | 11.53 | 101,248 | -0.07(-0.57%) |
Feb 27, 2020 | 11.68 | 11.70 | 11.60 | 11.60 | 60,627 | -0.07(-0.63%) |
Feb 26, 2020 | 11.72 | 11.72 | 11.66 | 11.67 | 40,914 | +0.01(+0.07%) |
Feb 25, 2020 | 11.64 | 11.69 | 11.64 | 11.66 | 48,553 | +0.02(+0.14%) |
Feb 24, 2020 | 11.66 | 11.67 | 11.58 | 11.65 | 90,462 | +0.04(+0.35%) |
Feb 21, 2020 | 11.65 | 11.70 | 11.61 | 11.61 | 38,120 | -0.04(-0.35%) |
Feb 20, 2020 | 11.65 | 11.66 | 11.62 | 11.65 | 52,178 | +0.01(+0.07%) |
Feb 19, 2020 | 11.65 | 11.66 | 11.61 | 11.64 | 29,766 | +0.00(+0.00%) |
Feb 18, 2020 | 11.64 | 11.66 | 11.61 | 11.64 | 41,367 | +0.02(+0.14%) |
Feb 14, 2020 | 11.66 | 11.68 | 11.62 | 11.62 | 20,881 | -0.03(-0.28%) |
Feb 13, 2020 | 11.76 | 11.76 | 11.61 | 11.66 | 105,723 | -0.07(-0.60%) |
Feb 12, 2020 | 11.75 | 11.75 | 11.71 | 11.73 | 25,433 | -0.02(-0.21%) |
Feb 11, 2020 | 11.73 | 11.78 | 11.72 | 11.75 | 33,320 | +0.05(+0.42%) |
Feb 10, 2020 | 11.64 | 11.73 | 11.64 | 11.70 | 46,498 | +0.08(+0.71%) |
Feb 07, 2020 | 11.62 | 11.63 | 11.60 | 11.62 | 20,459 | +0.02(+0.21%) |
Feb 06, 2020 | 11.57 | 11.59 | 11.55 | 11.59 | 33,743 | +0.03(+0.28%) |
Feb 05, 2020 | 11.54 | 11.61 | 11.52 | 11.56 | 65,857 | +0.02(+0.14%) |
Feb 04, 2020 | 11.56 | 11.58 | 11.53 | 11.55 | 37,879 | -0.02(-0.21%) |