Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.60 | 11.00 | 10.40 | 11.00 | 4,806 | +0.40(+3.77%) |
Apr 29, 2020 | 10.30 | 10.60 | 10.20 | 10.60 | 3,959 | +0.50(+4.95%) |
Apr 28, 2020 | 10.70 | 10.70 | 10.00 | 10.10 | 4,192 | -0.40(-3.81%) |
Apr 27, 2020 | 10.30 | 10.70 | 10.30 | 10.50 | 2,208 | -0.00(-0.01%) |
Apr 24, 2020 | 10.10 | 10.68 | 10.10 | 10.50 | 2,320 | +0.00(+0.01%) |
Apr 23, 2020 | 10.50 | 10.80 | 10.20 | 10.50 | 2,612 | +0.20(+1.94%) |
Apr 22, 2020 | 11.00 | 11.00 | 10.10 | 10.30 | 4,675 | -0.20(-1.90%) |
Apr 21, 2020 | 10.60 | 11.00 | 10.50 | 10.50 | 2,229 | -0.60(-5.41%) |
Apr 20, 2020 | 11.00 | 11.20 | 10.90 | 11.10 | 2,815 | +0.40(+3.74%) |
Apr 17, 2020 | 10.50 | 10.90 | 10.50 | 10.70 | 4,020 | -0.10(-0.93%) |
Apr 16, 2020 | 11.10 | 11.10 | 10.80 | 10.80 | 1,583 | +0.00(+0.00%) |
Apr 15, 2020 | 10.80 | 11.30 | 10.60 | 10.80 | 4,440 | -0.50(-4.42%) |
Apr 14, 2020 | 11.50 | 11.50 | 10.70 | 11.30 | 5,887 | +0.00(+0.00%) |
Apr 13, 2020 | 11.20 | 11.40 | 10.60 | 11.30 | 4,328 | +0.30(+2.73%) |
Apr 09, 2020 | 10.90 | 11.20 | 10.50 | 11.00 | 5,580 | +0.10(+0.92%) |
Apr 08, 2020 | 11.00 | 11.10 | 10.60 | 10.90 | 3,140 | -0.20(-1.80%) |
Apr 07, 2020 | 10.70 | 11.30 | 10.30 | 11.10 | 3,637 | +0.40(+3.74%) |
Apr 06, 2020 | 11.00 | 11.00 | 10.28 | 10.70 | 1,964 | -0.10(-0.93%) |
Apr 03, 2020 | 11.00 | 11.10 | 10.20 | 10.80 | 4,960 | -0.30(-2.70%) |
Apr 02, 2020 | 11.30 | 11.30 | 10.70 | 11.10 | 4,590 | +0.10(+0.91%) |
Apr 01, 2020 | 11.20 | 11.50 | 10.60 | 11.00 | 2,835 | -0.10(-0.90%) |
Mar 31, 2020 | 10.70 | 11.10 | 10.70 | 11.10 | 4,864 | +0.50(+4.72%) |
Mar 30, 2020 | 11.50 | 11.60 | 10.40 | 10.60 | 6,964 | -0.40(-3.64%) |
Mar 27, 2020 | 10.80 | 11.77 | 10.20 | 11.00 | 15,170 | +0.30(+2.80%) |
Mar 26, 2020 | 10.20 | 10.80 | 10.00 | 10.70 | 10,711 | +0.30(+2.88%) |
Mar 25, 2020 | 11.00 | 11.00 | 9.900 | 10.40 | 13,824 | -0.40(-3.70%) |
Mar 24, 2020 | 10.50 | 11.30 | 9.700 | 10.80 | 12,962 | +0.70(+6.93%) |
Mar 23, 2020 | 9.900 | 10.20 | 9.500 | 10.10 | 6,738 | +0.21(+2.10%) |
Mar 20, 2020 | 10.00 | 10.00 | 9.101 | 9.892 | 6,710 | +0.09(+0.94%) |
Mar 19, 2020 | 9.600 | 9.800 | 9.500 | 9.800 | 3,106 | +0.80(+8.89%) |
Mar 18, 2020 | 10.20 | 10.30 | 9.000 | 9.000 | 4,968 | -1.30(-12.62%) |
Mar 17, 2020 | 10.30 | 10.30 | 9.700 | 10.30 | 6,158 | +0.00(+0.00%) |
Mar 16, 2020 | 9.900 | 10.40 | 9.700 | 10.30 | 11,130 | +0.40(+4.04%) |
Mar 13, 2020 | 10.00 | 10.20 | 9.900 | 9.900 | 3,820 | -0.10(-1.00%) |
Mar 12, 2020 | 9.900 | 10.10 | 9.600 | 10.00 | 7,137 | +0.10(+1.00%) |
Mar 11, 2020 | 10.10 | 10.20 | 9.900 | 9.901 | 4,958 | -0.25(-2.45%) |
Mar 10, 2020 | 10.10 | 10.20 | 9.900 | 10.15 | 1,713 | +0.25(+2.53%) |
Mar 09, 2020 | 10.10 | 10.20 | 9.800 | 9.900 | 11,984 | -0.05(-0.50%) |
Mar 06, 2020 | 10.00 | 10.20 | 9.902 | 9.950 | 910 | +0.05(+0.51%) |
Mar 05, 2020 | 9.900 | 10.10 | 9.900 | 9.900 | 2,320 | -0.40(-3.88%) |
Mar 04, 2020 | 9.900 | 10.50 | 9.900 | 10.30 | 1,450 | +0.30(+3.00%) |
Mar 03, 2020 | 10.10 | 10.40 | 10.00 | 10.00 | 5,064 | -0.10(-0.99%) |
Mar 02, 2020 | 10.00 | 10.20 | 9.900 | 10.10 | 4,705 | +0.10(+1.00%) |
Feb 28, 2020 | 9.707 | 10.25 | 9.707 | 10.00 | 2,290 | -0.20(-1.96%) |
Feb 27, 2020 | 10.40 | 10.40 | 10.00 | 10.20 | 3,671 | -0.13(-1.29%) |
Feb 26, 2020 | 10.50 | 10.50 | 10.20 | 10.33 | 2,880 | -0.17(-1.59%) |
Feb 25, 2020 | 10.60 | 10.60 | 10.20 | 10.50 | 2,182 | +0.10(+0.96%) |
Feb 24, 2020 | 10.60 | 11.10 | 10.30 | 10.40 | 2,981 | -0.50(-4.59%) |
Feb 21, 2020 | 10.80 | 10.90 | 10.30 | 10.90 | 2,650 | +0.20(+1.87%) |
Feb 20, 2020 | 10.90 | 10.90 | 10.65 | 10.70 | 2,225 | -0.40(-3.60%) |
Feb 19, 2020 | 11.30 | 11.40 | 10.70 | 11.10 | 2,020 | -0.20(-1.77%) |
Feb 18, 2020 | 11.60 | 11.60 | 11.00 | 11.30 | 6,671 | -0.10(-0.88%) |
Feb 14, 2020 | 11.30 | 11.50 | 11.20 | 11.40 | 4,150 | +0.10(+0.88%) |
Feb 13, 2020 | 11.20 | 11.60 | 11.20 | 11.30 | 1,605 | -0.10(-0.88%) |
Feb 12, 2020 | 11.40 | 11.60 | 11.30 | 11.40 | 1,413 | -0.30(-2.56%) |
Feb 11, 2020 | 11.40 | 12.00 | 11.20 | 11.70 | 1,508 | +0.40(+3.54%) |
Feb 10, 2020 | 11.30 | 11.50 | 11.00 | 11.30 | 2,364 | +0.10(+0.89%) |
Feb 07, 2020 | 11.40 | 11.40 | 11.10 | 11.20 | 2,640 | -0.20(-1.75%) |
Feb 06, 2020 | 11.20 | 12.00 | 11.20 | 11.40 | 4,660 | +0.00(+0.00%) |
Feb 05, 2020 | 11.20 | 11.40 | 11.00 | 11.40 | 3,635 | +0.20(+1.79%) |
Feb 04, 2020 | 10.80 | 11.30 | 10.80 | 11.20 | 1,262 | +0.40(+3.70%) |