Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.82 | 11.96 | 11.63 | 11.77 | 103,636 | -0.06(-0.52%) |
Apr 29, 2020 | 11.84 | 12.15 | 11.69 | 11.83 | 318,992 | +0.36(+3.14%) |
Apr 28, 2020 | 12.17 | 12.17 | 11.41 | 11.47 | 240,709 | -0.47(-3.97%) |
Apr 27, 2020 | 12.01 | 12.23 | 11.90 | 11.95 | 226,967 | +0.09(+0.74%) |
Apr 24, 2020 | 11.49 | 11.95 | 11.46 | 11.86 | 237,025 | +0.46(+4.08%) |
Apr 23, 2020 | 11.40 | 11.51 | 11.16 | 11.39 | 192,651 | +0.35(+3.13%) |
Apr 22, 2020 | 11.15 | 11.24 | 11.01 | 11.05 | 176,398 | +0.03(+0.32%) |
Apr 21, 2020 | 10.50 | 11.14 | 10.50 | 11.01 | 214,940 | +0.33(+3.11%) |
Apr 20, 2020 | 10.98 | 10.98 | 10.51 | 10.68 | 202,185 | -0.40(-3.63%) |
Apr 17, 2020 | 10.78 | 11.11 | 10.64 | 11.08 | 176,769 | +0.36(+3.34%) |
Apr 16, 2020 | 10.58 | 10.77 | 10.20 | 10.72 | 166,015 | +0.15(+1.41%) |
Apr 15, 2020 | 10.44 | 10.81 | 10.19 | 10.58 | 207,511 | +0.31(+3.07%) |
Apr 14, 2020 | 11.24 | 11.40 | 10.22 | 10.26 | 302,586 | -0.76(-6.90%) |
Apr 13, 2020 | 11.45 | 11.45 | 10.79 | 11.02 | 189,111 | -0.47(-4.11%) |
Apr 09, 2020 | 10.66 | 11.55 | 10.66 | 11.49 | 222,306 | +0.77(+7.17%) |
Apr 08, 2020 | 10.28 | 10.94 | 10.14 | 10.72 | 253,503 | +0.56(+5.50%) |
Apr 07, 2020 | 10.27 | 10.45 | 9.911 | 10.16 | 192,374 | +0.05(+0.52%) |
Apr 06, 2020 | 10.44 | 10.56 | 9.728 | 10.11 | 296,080 | -0.04(-0.34%) |
Apr 03, 2020 | 10.22 | 10.22 | 9.728 | 10.15 | 155,031 | -0.10(-1.02%) |
Apr 02, 2020 | 10.03 | 10.30 | 9.806 | 10.25 | 170,951 | +0.22(+2.18%) |
Apr 01, 2020 | 10.23 | 10.25 | 9.640 | 10.03 | 200,313 | -0.32(-3.12%) |
Mar 31, 2020 | 10.26 | 10.49 | 9.789 | 10.36 | 297,273 | +0.13(+1.28%) |
Mar 30, 2020 | 9.833 | 10.24 | 9.439 | 10.23 | 255,049 | +0.61(+6.36%) |
Mar 27, 2020 | 9.518 | 9.911 | 9.448 | 9.614 | 278,254 | -0.12(-1.26%) |
Mar 26, 2020 | 9.203 | 9.989 | 9.203 | 9.737 | 350,222 | +0.63(+6.91%) |
Mar 25, 2020 | 8.906 | 9.466 | 8.758 | 9.107 | 230,666 | +0.20(+2.26%) |
Mar 24, 2020 | 9.710 | 9.789 | 8.705 | 8.906 | 274,023 | -0.31(-3.41%) |
Mar 23, 2020 | 9.273 | 9.544 | 8.766 | 9.221 | 236,365 | +0.03(+0.38%) |
Mar 20, 2020 | 9.046 | 9.780 | 8.758 | 9.186 | 336,949 | +0.25(+2.84%) |
Mar 19, 2020 | 8.565 | 9.335 | 8.469 | 8.932 | 251,828 | +0.32(+3.70%) |
Mar 18, 2020 | 9.153 | 9.423 | 8.509 | 8.614 | 254,223 | -0.88(-9.26%) |
Mar 17, 2020 | 8.527 | 9.627 | 8.527 | 9.493 | 239,145 | +1.09(+12.94%) |
Mar 16, 2020 | 8.570 | 8.944 | 8.361 | 8.405 | 328,525 | -1.38(-14.13%) |
Mar 13, 2020 | 9.858 | 10.24 | 9.258 | 9.788 | 330,315 | -0.02(-0.18%) |
Mar 12, 2020 | 10.82 | 11.05 | 9.754 | 9.806 | 380,079 | -1.24(-11.19%) |
Mar 11, 2020 | 11.31 | 11.31 | 10.92 | 11.04 | 196,263 | -0.44(-3.79%) |
Mar 10, 2020 | 11.47 | 11.67 | 10.96 | 11.48 | 193,986 | +0.40(+3.61%) |
Mar 09, 2020 | 11.66 | 11.72 | 10.94 | 11.08 | 278,601 | -1.02(-8.42%) |
Mar 06, 2020 | 12.13 | 12.18 | 11.69 | 12.09 | 143,435 | -0.24(-1.97%) |
Mar 05, 2020 | 12.32 | 12.39 | 12.15 | 12.34 | 127,391 | -0.01(-0.07%) |
Mar 04, 2020 | 12.22 | 12.40 | 12.22 | 12.35 | 111,711 | +0.23(+1.94%) |
Mar 03, 2020 | 12.09 | 12.29 | 11.96 | 12.11 | 155,383 | +0.03(+0.29%) |
Mar 02, 2020 | 11.75 | 12.17 | 11.75 | 12.08 | 179,086 | +0.39(+3.35%) |
Feb 28, 2020 | 11.69 | 11.88 | 11.49 | 11.69 | 241,817 | -0.23(-1.97%) |
Feb 27, 2020 | 12.24 | 12.24 | 11.61 | 11.92 | 231,549 | -0.41(-3.32%) |
Feb 26, 2020 | 12.18 | 12.53 | 12.15 | 12.33 | 152,639 | +0.29(+2.42%) |
Feb 25, 2020 | 12.29 | 12.29 | 11.91 | 12.04 | 146,467 | -0.15(-1.25%) |
Feb 24, 2020 | 12.35 | 12.41 | 12.18 | 12.19 | 141,596 | -0.32(-2.57%) |
Feb 21, 2020 | 12.47 | 12.52 | 12.36 | 12.51 | 154,698 | +0.04(+0.35%) |
Feb 20, 2020 | 12.17 | 12.56 | 12.11 | 12.47 | 176,963 | +0.37(+3.09%) |
Feb 19, 2020 | 12.12 | 12.12 | 11.91 | 12.09 | 82,673 | -0.03(-0.22%) |
Feb 18, 2020 | 12.14 | 12.16 | 12.02 | 12.12 | 72,117 | -0.02(-0.18%) |
Feb 14, 2020 | 12.12 | 12.14 | 12.08 | 12.14 | 70,217 | +0.03(+0.29%) |
Feb 13, 2020 | 11.93 | 12.11 | 11.91 | 12.11 | 69,638 | +0.18(+1.53%) |
Feb 12, 2020 | 11.88 | 11.96 | 11.86 | 11.93 | 91,148 | +0.10(+0.81%) |
Feb 11, 2020 | 11.78 | 11.91 | 11.74 | 11.83 | 92,682 | +0.07(+0.59%) |
Feb 10, 2020 | 11.72 | 11.77 | 11.71 | 11.76 | 68,927 | +0.09(+0.74%) |
Feb 07, 2020 | 11.73 | 11.81 | 11.66 | 11.67 | 71,601 | -0.06(-0.52%) |
Feb 06, 2020 | 11.71 | 11.77 | 11.62 | 11.73 | 86,666 | +0.03(+0.22%) |
Feb 05, 2020 | 11.57 | 11.71 | 11.51 | 11.71 | 111,161 | +0.20(+1.73%) |
Feb 04, 2020 | 11.54 | 11.59 | 11.40 | 11.51 | 104,369 | -0.03(-0.23%) |