Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.27 | 11.32 | 11.24 | 11.32 | 2,986,212 | +0.04(+0.35%) |
Apr 29, 2020 | 11.22 | 11.29 | 11.19 | 11.28 | 2,738,753 | +0.14(+1.22%) |
Apr 28, 2020 | 11.21 | 11.21 | 11.13 | 11.14 | 3,509,915 | -0.01(-0.07%) |
Apr 27, 2020 | 11.15 | 11.17 | 11.11 | 11.15 | 3,794,392 | +0.02(+0.21%) |
Apr 24, 2020 | 11.12 | 11.13 | 11.05 | 11.13 | 3,147,896 | +0.06(+0.58%) |
Apr 23, 2020 | 11.02 | 11.07 | 10.97 | 11.06 | 2,485,653 | +0.12(+1.09%) |
Apr 22, 2020 | 11.01 | 11.03 | 10.93 | 10.94 | 2,319,245 | +0.03(+0.29%) |
Apr 21, 2020 | 10.91 | 11.00 | 10.86 | 10.91 | 3,275,584 | -0.14(-1.23%) |
Apr 20, 2020 | 11.08 | 11.10 | 10.95 | 11.05 | 4,985,028 | -0.06(-0.56%) |
Apr 17, 2020 | 11.09 | 11.16 | 11.05 | 11.11 | 6,383,531 | +0.12(+1.08%) |
Apr 16, 2020 | 11.01 | 11.05 | 10.89 | 10.99 | 2,423,706 | +0.02(+0.22%) |
Apr 15, 2020 | 10.90 | 11.00 | 10.81 | 10.97 | 3,455,849 | -0.03(-0.29%) |
Apr 14, 2020 | 10.99 | 11.10 | 10.95 | 11.00 | 5,837,835 | +0.08(+0.73%) |
Apr 13, 2020 | 11.02 | 11.05 | 10.72 | 10.92 | 4,012,580 | -0.17(-1.57%) |
Apr 09, 2020 | 10.86 | 11.12 | 10.82 | 11.09 | 5,043,108 | +0.41(+3.86%) |
Apr 08, 2020 | 10.55 | 10.84 | 10.46 | 10.68 | 3,457,178 | +0.26(+2.51%) |
Apr 07, 2020 | 10.35 | 10.51 | 10.27 | 10.42 | 5,267,145 | +0.27(+2.66%) |
Apr 06, 2020 | 10.07 | 10.26 | 10.07 | 10.15 | 4,450,114 | +0.21(+2.07%) |
Apr 03, 2020 | 10.03 | 10.09 | 9.832 | 9.943 | 6,506,500 | -0.05(-0.48%) |
Apr 02, 2020 | 9.879 | 10.08 | 9.768 | 9.990 | 7,215,204 | +0.03(+0.32%) |
Apr 01, 2020 | 10.25 | 10.26 | 9.871 | 9.959 | 6,379,799 | -0.48(-4.56%) |
Mar 31, 2020 | 10.37 | 10.47 | 10.32 | 10.43 | 4,595,386 | +0.04(+0.38%) |
Mar 30, 2020 | 10.15 | 10.42 | 10.15 | 10.39 | 3,919,823 | +0.17(+1.63%) |
Mar 27, 2020 | 10.31 | 10.43 | 10.07 | 10.23 | 4,959,237 | -0.30(-2.86%) |
Mar 26, 2020 | 10.05 | 10.58 | 10.05 | 10.53 | 8,142,936 | +0.52(+5.23%) |
Mar 25, 2020 | 9.237 | 10.39 | 9.229 | 10.01 | 7,827,653 | +0.77(+8.33%) |
Mar 24, 2020 | 8.769 | 9.527 | 8.722 | 9.237 | 9,972,966 | +0.57(+6.59%) |
Mar 23, 2020 | 8.650 | 9.079 | 8.111 | 8.666 | 11,438,359 | -0.40(-4.36%) |
Mar 20, 2020 | 8.888 | 9.605 | 8.888 | 9.061 | 13,669,332 | +0.28(+3.14%) |
Mar 19, 2020 | 7.736 | 8.904 | 7.658 | 8.785 | 17,303,558 | +0.89(+11.29%) |
Mar 18, 2020 | 9.385 | 9.613 | 7.768 | 7.894 | 19,972,424 | -1.96(-19.86%) |
Mar 17, 2020 | 9.771 | 9.984 | 9.767 | 9.850 | 11,393,749 | -0.01(-0.08%) |
Mar 16, 2020 | 9.661 | 10.20 | 9.487 | 9.858 | 7,353,412 | -0.85(-7.95%) |
Mar 13, 2020 | 10.37 | 10.72 | 10.28 | 10.71 | 8,844,743 | +0.49(+4.78%) |
Mar 12, 2020 | 10.80 | 10.82 | 10.05 | 10.22 | 19,729,614 | -0.92(-8.28%) |
Mar 11, 2020 | 11.20 | 11.24 | 11.12 | 11.14 | 9,815,646 | -0.14(-1.26%) |
Mar 10, 2020 | 11.38 | 11.40 | 11.17 | 11.29 | 8,745,691 | +0.12(+1.06%) |
Mar 09, 2020 | 11.24 | 11.30 | 11.04 | 11.17 | 9,398,030 | -0.39(-3.41%) |
Mar 06, 2020 | 11.58 | 11.61 | 11.50 | 11.56 | 6,624,554 | -0.10(-0.88%) |
Mar 05, 2020 | 11.74 | 11.76 | 11.66 | 11.66 | 4,880,254 | -0.07(-0.61%) |
Mar 04, 2020 | 11.66 | 11.78 | 11.65 | 11.73 | 6,773,181 | +0.15(+1.29%) |
Mar 03, 2020 | 11.66 | 11.79 | 11.57 | 11.58 | 10,578,256 | +0.00(+0.00%) |
Mar 02, 2020 | 11.40 | 11.58 | 11.35 | 11.58 | 10,719,963 | +0.20(+1.73%) |
Feb 28, 2020 | 11.44 | 11.48 | 11.39 | 11.39 | 9,286,904 | -0.18(-1.57%) |
Feb 27, 2020 | 11.60 | 11.63 | 11.52 | 11.57 | 14,222,249 | -0.08(-0.68%) |
Feb 26, 2020 | 11.66 | 11.73 | 11.59 | 11.65 | 10,374,248 | -0.02(-0.14%) |
Feb 25, 2020 | 11.80 | 11.82 | 11.64 | 11.66 | 7,847,244 | -0.12(-1.00%) |
Feb 24, 2020 | 11.83 | 11.86 | 11.78 | 11.78 | 4,961,658 | -0.12(-0.99%) |
Feb 21, 2020 | 11.91 | 11.92 | 11.86 | 11.90 | 3,170,132 | +0.00(+0.00%) |
Feb 20, 2020 | 11.88 | 11.92 | 11.86 | 11.90 | 3,232,158 | +0.01(+0.07%) |
Feb 19, 2020 | 11.94 | 11.96 | 11.86 | 11.89 | 4,181,058 | -0.05(-0.39%) |
Feb 18, 2020 | 11.95 | 11.96 | 11.94 | 11.94 | 3,146,560 | -0.01(-0.07%) |
Feb 14, 2020 | 11.95 | 11.96 | 11.93 | 11.95 | 2,336,476 | +0.01(+0.07%) |
Feb 13, 2020 | 11.94 | 11.95 | 11.93 | 11.94 | 2,555,644 | +0.01(+0.07%) |
Feb 12, 2020 | 11.98 | 11.98 | 11.93 | 11.93 | 3,090,288 | -0.05(-0.39%) |
Feb 11, 2020 | 11.98 | 12.00 | 11.95 | 11.98 | 3,588,591 | +0.01(+0.07%) |
Feb 10, 2020 | 11.95 | 11.97 | 11.95 | 11.97 | 2,027,488 | +0.02(+0.20%) |
Feb 07, 2020 | 11.93 | 11.96 | 11.92 | 11.95 | 2,684,045 | +0.03(+0.26%) |
Feb 06, 2020 | 11.92 | 11.93 | 11.91 | 11.92 | 3,359,898 | +0.00(+0.00%) |
Feb 05, 2020 | 11.91 | 11.92 | 11.90 | 11.92 | 4,065,034 | +0.01(+0.07%) |
Feb 04, 2020 | 11.90 | 11.91 | 11.88 | 11.91 | 2,887,897 | +0.03(+0.26%) |