Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.32 | 11.37 | 11.30 | 11.37 | 2,971,936 | +0.04(+0.35%) |
Apr 29, 2020 | 11.28 | 11.34 | 11.24 | 11.33 | 2,725,659 | +0.14(+1.22%) |
Apr 28, 2020 | 11.26 | 11.27 | 11.19 | 11.20 | 3,493,134 | -0.01(-0.07%) |
Apr 27, 2020 | 11.20 | 11.22 | 11.16 | 11.20 | 3,776,251 | +0.02(+0.21%) |
Apr 24, 2020 | 11.17 | 11.18 | 11.10 | 11.18 | 3,132,847 | +0.06(+0.58%) |
Apr 23, 2020 | 11.08 | 11.12 | 11.03 | 11.12 | 2,473,769 | +0.12(+1.09%) |
Apr 22, 2020 | 11.06 | 11.08 | 10.99 | 11.00 | 2,308,157 | +0.03(+0.29%) |
Apr 21, 2020 | 10.96 | 11.05 | 10.92 | 10.96 | 3,259,924 | -0.14(-1.23%) |
Apr 20, 2020 | 11.13 | 11.16 | 11.00 | 11.10 | 4,961,195 | -0.06(-0.56%) |
Apr 17, 2020 | 11.15 | 11.21 | 11.10 | 11.16 | 6,353,013 | +0.12(+1.08%) |
Apr 16, 2020 | 11.06 | 11.11 | 10.94 | 11.04 | 2,412,119 | +0.02(+0.22%) |
Apr 15, 2020 | 10.95 | 11.05 | 10.87 | 11.02 | 3,439,328 | -0.03(-0.29%) |
Apr 14, 2020 | 11.04 | 11.15 | 11.01 | 11.05 | 5,809,925 | +0.08(+0.73%) |
Apr 13, 2020 | 11.07 | 11.10 | 10.78 | 10.97 | 3,993,397 | -0.18(-1.57%) |
Apr 09, 2020 | 10.91 | 11.18 | 10.87 | 11.15 | 5,018,998 | +0.41(+3.86%) |
Apr 08, 2020 | 10.60 | 10.89 | 10.51 | 10.73 | 3,440,649 | +0.26(+2.51%) |
Apr 07, 2020 | 10.40 | 10.56 | 10.32 | 10.47 | 5,241,963 | +0.27(+2.66%) |
Apr 06, 2020 | 10.12 | 10.31 | 10.12 | 10.20 | 4,428,838 | +0.21(+2.07%) |
Apr 03, 2020 | 10.08 | 10.13 | 9.879 | 9.991 | 6,475,394 | -0.05(-0.48%) |
Apr 02, 2020 | 9.927 | 10.13 | 9.815 | 10.04 | 7,180,709 | +0.03(+0.32%) |
Apr 01, 2020 | 10.30 | 10.31 | 9.919 | 10.01 | 6,349,299 | -0.48(-4.56%) |
Mar 31, 2020 | 10.42 | 10.52 | 10.37 | 10.48 | 4,573,416 | +0.04(+0.38%) |
Mar 30, 2020 | 10.20 | 10.47 | 10.20 | 10.44 | 3,901,083 | +0.17(+1.63%) |
Mar 27, 2020 | 10.36 | 10.48 | 10.12 | 10.28 | 4,935,528 | -0.30(-2.86%) |
Mar 26, 2020 | 10.09 | 10.63 | 10.09 | 10.58 | 8,104,006 | +0.53(+5.23%) |
Mar 25, 2020 | 9.281 | 10.44 | 9.274 | 10.05 | 7,790,230 | +0.77(+8.33%) |
Mar 24, 2020 | 8.811 | 9.572 | 8.764 | 9.281 | 9,925,287 | +0.57(+6.59%) |
Mar 23, 2020 | 8.692 | 9.122 | 8.150 | 8.708 | 11,383,674 | -0.40(-4.36%) |
Mar 20, 2020 | 8.931 | 9.652 | 8.931 | 9.105 | 13,603,981 | +0.28(+3.14%) |
Mar 19, 2020 | 7.774 | 8.946 | 7.694 | 8.828 | 17,220,834 | +0.90(+11.29%) |
Mar 18, 2020 | 9.430 | 9.660 | 7.805 | 7.932 | 19,876,940 | -1.97(-19.86%) |
Mar 17, 2020 | 9.818 | 10.03 | 9.814 | 9.897 | 11,339,277 | -0.01(-0.08%) |
Mar 16, 2020 | 9.707 | 10.25 | 9.533 | 9.905 | 7,318,256 | -0.86(-7.95%) |
Mar 13, 2020 | 10.42 | 10.77 | 10.33 | 10.76 | 8,802,457 | +0.49(+4.78%) |
Mar 12, 2020 | 10.86 | 10.87 | 10.10 | 10.27 | 19,635,290 | -0.93(-8.28%) |
Mar 11, 2020 | 11.25 | 11.29 | 11.18 | 11.20 | 9,768,719 | -0.14(-1.26%) |
Mar 10, 2020 | 11.43 | 11.45 | 11.22 | 11.34 | 8,703,879 | +0.12(+1.06%) |
Mar 09, 2020 | 11.29 | 11.36 | 11.09 | 11.22 | 9,353,099 | -0.40(-3.41%) |
Mar 06, 2020 | 11.63 | 11.67 | 11.55 | 11.62 | 6,592,883 | -0.10(-0.88%) |
Mar 05, 2020 | 11.80 | 11.81 | 11.72 | 11.72 | 4,856,923 | -0.07(-0.60%) |
Mar 04, 2020 | 11.71 | 11.84 | 11.70 | 11.79 | 6,740,799 | +0.15(+1.29%) |
Mar 03, 2020 | 11.72 | 11.84 | 11.62 | 11.64 | 10,527,683 | +0.00(+0.00%) |
Mar 02, 2020 | 11.45 | 11.64 | 11.40 | 11.64 | 10,668,713 | +0.20(+1.73%) |
Feb 28, 2020 | 11.50 | 11.53 | 11.44 | 11.44 | 9,242,505 | -0.18(-1.57%) |
Feb 27, 2020 | 11.66 | 11.69 | 11.58 | 11.62 | 14,154,255 | -0.08(-0.68%) |
Feb 26, 2020 | 11.72 | 11.78 | 11.65 | 11.70 | 10,324,651 | -0.02(-0.13%) |
Feb 25, 2020 | 11.85 | 11.88 | 11.70 | 11.72 | 7,809,727 | -0.12(-1.00%) |
Feb 24, 2020 | 11.89 | 11.92 | 11.84 | 11.84 | 4,937,937 | -0.12(-0.99%) |
Feb 21, 2020 | 11.96 | 11.98 | 11.92 | 11.96 | 3,154,976 | +0.00(+0.00%) |
Feb 20, 2020 | 11.94 | 11.97 | 11.92 | 11.96 | 3,216,706 | +0.01(+0.07%) |
Feb 19, 2020 | 12.00 | 12.02 | 11.92 | 11.95 | 4,161,069 | -0.05(-0.40%) |
Feb 18, 2020 | 12.00 | 12.02 | 12.00 | 12.00 | 3,131,516 | -0.01(-0.07%) |
Feb 14, 2020 | 12.00 | 12.02 | 11.99 | 12.00 | 2,325,306 | +0.01(+0.07%) |
Feb 13, 2020 | 12.00 | 12.00 | 11.99 | 12.00 | 2,543,426 | +0.01(+0.07%) |
Feb 12, 2020 | 12.04 | 12.04 | 11.99 | 11.99 | 3,075,514 | -0.05(-0.39%) |
Feb 11, 2020 | 12.04 | 12.06 | 12.01 | 12.04 | 3,571,434 | +0.01(+0.06%) |
Feb 10, 2020 | 12.00 | 12.03 | 12.00 | 12.03 | 2,017,794 | +0.02(+0.20%) |
Feb 07, 2020 | 11.99 | 12.02 | 11.98 | 12.00 | 2,671,213 | +0.03(+0.26%) |
Feb 06, 2020 | 11.97 | 11.99 | 11.96 | 11.97 | 3,343,835 | +0.00(+0.00%) |
Feb 05, 2020 | 11.96 | 11.98 | 11.96 | 11.97 | 4,045,599 | +0.01(+0.07%) |
Feb 04, 2020 | 11.96 | 11.96 | 11.94 | 11.96 | 2,874,091 | +0.03(+0.26%) |