Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.52 | 10.56 | 10.48 | 10.56 | 15,744 | -0.03(-0.32%) |
Apr 29, 2020 | 10.45 | 10.60 | 10.45 | 10.59 | 40,015 | +0.14(+1.37%) |
Apr 28, 2020 | 10.45 | 10.66 | 10.32 | 10.45 | 27,934 | +0.01(+0.08%) |
Apr 27, 2020 | 10.66 | 10.66 | 10.39 | 10.44 | 37,138 | -0.24(-2.28%) |
Apr 24, 2020 | 10.90 | 10.91 | 10.58 | 10.68 | 25,140 | -0.17(-1.55%) |
Apr 23, 2020 | 11.11 | 11.11 | 10.74 | 10.85 | 17,150 | -0.23(-2.12%) |
Apr 22, 2020 | 10.94 | 11.09 | 10.91 | 11.09 | 24,982 | +0.22(+2.01%) |
Apr 21, 2020 | 10.92 | 10.92 | 10.74 | 10.87 | 11,246 | +0.03(+0.23%) |
Apr 20, 2020 | 11.00 | 11.08 | 10.79 | 10.84 | 20,190 | -0.06(-0.54%) |
Apr 17, 2020 | 11.04 | 11.32 | 10.90 | 10.90 | 42,102 | -0.07(-0.61%) |
Apr 16, 2020 | 10.97 | 11.09 | 10.92 | 10.97 | 45,477 | +0.03(+0.23%) |
Apr 15, 2020 | 11.08 | 11.08 | 10.85 | 10.94 | 27,929 | -0.18(-1.58%) |
Apr 14, 2020 | 10.91 | 11.12 | 10.77 | 11.12 | 46,001 | +0.28(+2.54%) |
Apr 13, 2020 | 10.86 | 10.86 | 10.67 | 10.84 | 46,802 | +0.08(+0.70%) |
Apr 09, 2020 | 10.65 | 10.92 | 10.60 | 10.77 | 53,226 | +0.28(+2.63%) |
Apr 08, 2020 | 10.28 | 10.57 | 10.28 | 10.49 | 50,284 | +0.23(+2.28%) |
Apr 07, 2020 | 10.41 | 10.60 | 10.24 | 10.26 | 61,323 | -0.03(-0.24%) |
Apr 06, 2020 | 10.33 | 10.43 | 10.27 | 10.28 | 6,401 | +0.11(+1.07%) |
Apr 03, 2020 | 10.47 | 10.58 | 10.14 | 10.17 | 66,742 | -0.18(-1.70%) |
Apr 02, 2020 | 10.49 | 10.49 | 10.33 | 10.35 | 30,000 | -0.14(-1.35%) |
Apr 01, 2020 | 11.16 | 11.16 | 10.45 | 10.49 | 45,070 | -0.42(-3.83%) |
Mar 31, 2020 | 10.87 | 10.99 | 10.71 | 10.91 | 56,687 | -0.08(-0.76%) |
Mar 30, 2020 | 10.58 | 10.99 | 10.38 | 10.99 | 47,908 | +0.42(+3.95%) |
Mar 27, 2020 | 10.40 | 10.83 | 10.28 | 10.58 | 74,636 | -0.07(-0.63%) |
Mar 26, 2020 | 9.966 | 10.79 | 9.949 | 10.64 | 87,906 | +0.60(+6.00%) |
Mar 25, 2020 | 9.497 | 10.29 | 9.489 | 10.04 | 58,369 | +0.47(+4.89%) |
Mar 24, 2020 | 9.205 | 9.690 | 9.197 | 9.573 | 62,762 | +0.28(+3.06%) |
Mar 23, 2020 | 9.339 | 9.347 | 8.486 | 9.288 | 66,791 | -0.34(-3.56%) |
Mar 20, 2020 | 9.105 | 9.991 | 9.088 | 9.631 | 89,468 | +0.43(+4.63%) |
Mar 19, 2020 | 8.514 | 9.529 | 8.514 | 9.205 | 100,960 | +0.70(+8.22%) |
Mar 18, 2020 | 10.22 | 10.30 | 8.331 | 8.506 | 49,506 | -1.83(-17.71%) |
Mar 17, 2020 | 10.56 | 10.59 | 10.11 | 10.34 | 44,212 | -0.04(-0.40%) |
Mar 16, 2020 | 10.77 | 10.77 | 10.35 | 10.38 | 47,797 | -0.32(-3.03%) |
Mar 13, 2020 | 10.74 | 10.77 | 10.44 | 10.70 | 137,696 | +0.08(+0.74%) |
Mar 12, 2020 | 11.62 | 11.62 | 10.33 | 10.62 | 73,064 | -1.13(-9.60%) |
Mar 11, 2020 | 12.04 | 12.08 | 11.75 | 11.75 | 24,754 | -0.31(-2.55%) |
Mar 10, 2020 | 12.18 | 12.26 | 12.03 | 12.06 | 24,982 | -0.12(-1.02%) |
Mar 09, 2020 | 12.34 | 12.34 | 12.06 | 12.18 | 42,213 | -0.30(-2.40%) |
Mar 06, 2020 | 12.26 | 12.48 | 12.24 | 12.48 | 13,216 | +0.25(+2.04%) |
Mar 05, 2020 | 12.23 | 12.26 | 12.13 | 12.23 | 19,171 | +0.01(+0.07%) |
Mar 04, 2020 | 12.11 | 12.23 | 12.10 | 12.23 | 72,862 | +0.14(+1.17%) |
Mar 03, 2020 | 12.03 | 12.14 | 12.03 | 12.08 | 37,594 | +0.06(+0.48%) |
Mar 02, 2020 | 11.94 | 12.11 | 11.94 | 12.03 | 49,659 | +0.16(+1.33%) |
Feb 28, 2020 | 12.23 | 12.23 | 11.85 | 11.87 | 27,515 | -0.22(-1.86%) |
Feb 27, 2020 | 12.35 | 12.44 | 12.09 | 12.09 | 43,162 | -0.20(-1.59%) |
Feb 26, 2020 | 12.29 | 12.34 | 12.27 | 12.29 | 28,448 | +0.00(+0.04%) |
Feb 25, 2020 | 12.25 | 12.30 | 12.25 | 12.28 | 58,510 | +0.05(+0.41%) |
Feb 24, 2020 | 12.30 | 12.30 | 12.23 | 12.23 | 49,890 | +0.01(+0.07%) |
Feb 21, 2020 | 12.28 | 12.29 | 12.23 | 12.23 | 42,534 | +0.00(+0.00%) |
Feb 20, 2020 | 12.27 | 12.28 | 12.23 | 12.23 | 51,821 | +0.03(+0.20%) |
Feb 19, 2020 | 12.14 | 12.24 | 12.14 | 12.20 | 63,175 | +0.07(+0.55%) |
Feb 18, 2020 | 12.11 | 12.14 | 12.10 | 12.13 | 21,377 | +0.07(+0.55%) |
Feb 14, 2020 | 12.08 | 12.11 | 12.07 | 12.07 | 20,495 | +0.01(+0.07%) |
Feb 13, 2020 | 12.11 | 12.11 | 12.06 | 12.06 | 20,360 | -0.01(-0.07%) |
Feb 12, 2020 | 12.11 | 12.11 | 12.04 | 12.07 | 44,590 | -0.02(-0.21%) |
Feb 11, 2020 | 12.11 | 12.11 | 12.09 | 12.09 | 29,724 | +0.01(+0.07%) |
Feb 10, 2020 | 12.11 | 12.11 | 12.08 | 12.08 | 15,359 | -0.02(-0.14%) |
Feb 07, 2020 | 12.11 | 12.11 | 12.08 | 12.10 | 36,410 | +0.01(+0.07%) |
Feb 06, 2020 | 12.11 | 12.11 | 12.04 | 12.09 | 36,592 | +0.02(+0.21%) |
Feb 05, 2020 | 12.03 | 12.07 | 12.02 | 12.07 | 29,996 | +0.06(+0.48%) |
Feb 04, 2020 | 11.99 | 12.03 | 11.97 | 12.01 | 29,431 | +0.02(+0.21%) |