Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.19 | 11.24 | 10.72 | 10.88 | 895,353 | -0.46(-4.02%) |
Apr 29, 2020 | 11.30 | 11.55 | 11.19 | 11.34 | 3,024,430 | +0.19(+1.69%) |
Apr 28, 2020 | 11.04 | 11.19 | 10.95 | 11.15 | 890,658 | +0.28(+2.53%) |
Apr 27, 2020 | 10.53 | 10.89 | 10.48 | 10.87 | 669,765 | +0.26(+2.44%) |
Apr 24, 2020 | 10.63 | 10.70 | 10.50 | 10.61 | 661,536 | +0.04(+0.37%) |
Apr 23, 2020 | 10.62 | 10.90 | 10.45 | 10.57 | 1,137,361 | -0.27(-2.46%) |
Apr 22, 2020 | 10.97 | 10.97 | 10.72 | 10.84 | 666,528 | +0.17(+1.62%) |
Apr 21, 2020 | 10.80 | 11.07 | 10.64 | 10.67 | 814,969 | -0.35(-3.14%) |
Apr 20, 2020 | 10.99 | 11.15 | 10.64 | 11.01 | 1,182,593 | -0.06(-0.57%) |
Apr 17, 2020 | 11.08 | 11.08 | 10.75 | 11.08 | 923,503 | +0.34(+3.15%) |
Apr 16, 2020 | 10.76 | 10.90 | 10.56 | 10.74 | 926,531 | +0.04(+0.37%) |
Apr 15, 2020 | 11.05 | 11.05 | 10.68 | 10.70 | 975,433 | -0.60(-5.29%) |
Apr 14, 2020 | 11.23 | 11.41 | 11.08 | 11.30 | 1,149,326 | +0.21(+1.91%) |
Apr 13, 2020 | 11.00 | 11.27 | 10.75 | 11.08 | 1,006,754 | +0.05(+0.50%) |
Apr 09, 2020 | 10.94 | 11.21 | 10.82 | 11.03 | 1,044,176 | +0.27(+2.48%) |
Apr 08, 2020 | 10.70 | 10.94 | 10.46 | 10.76 | 976,622 | +0.18(+1.71%) |
Apr 07, 2020 | 11.23 | 11.31 | 10.43 | 10.58 | 1,586,201 | -0.16(-1.46%) |
Apr 06, 2020 | 10.20 | 10.75 | 10.08 | 10.74 | 1,730,810 | +0.83(+8.41%) |
Apr 03, 2020 | 9.875 | 10.07 | 9.741 | 9.906 | 871,186 | +0.00(+0.00%) |
Apr 02, 2020 | 9.749 | 9.954 | 9.663 | 9.906 | 1,200,079 | +0.05(+0.56%) |
Apr 01, 2020 | 10.15 | 10.32 | 9.702 | 9.851 | 1,561,671 | -0.68(-6.42%) |
Mar 31, 2020 | 9.820 | 10.61 | 9.820 | 10.53 | 2,273,674 | +0.61(+6.18%) |
Mar 30, 2020 | 9.804 | 9.938 | 9.435 | 9.914 | 1,318,489 | +0.19(+1.95%) |
Mar 27, 2020 | 9.624 | 10.07 | 9.072 | 9.725 | 1,339,430 | -0.32(-3.17%) |
Mar 26, 2020 | 9.313 | 10.15 | 9.313 | 10.04 | 1,917,229 | +0.72(+7.75%) |
Mar 25, 2020 | 8.272 | 9.570 | 8.125 | 9.321 | 2,446,844 | +1.13(+13.74%) |
Mar 24, 2020 | 7.806 | 8.257 | 7.775 | 8.195 | 1,720,309 | +0.75(+10.01%) |
Mar 23, 2020 | 8.435 | 8.700 | 7.402 | 7.449 | 2,264,104 | -1.29(-14.76%) |
Mar 20, 2020 | 9.461 | 9.740 | 8.676 | 8.738 | 1,860,319 | -0.57(-6.09%) |
Mar 19, 2020 | 8.956 | 9.507 | 8.342 | 9.305 | 1,103,416 | +0.19(+2.13%) |
Mar 18, 2020 | 9.127 | 9.632 | 8.691 | 9.111 | 1,643,033 | -0.63(-6.46%) |
Mar 17, 2020 | 9.197 | 9.810 | 8.723 | 9.740 | 1,767,511 | +0.71(+7.82%) |
Mar 16, 2020 | 9.197 | 9.818 | 8.933 | 9.034 | 1,253,119 | -1.13(-11.09%) |
Mar 13, 2020 | 9.709 | 10.19 | 9.243 | 10.16 | 2,244,743 | +0.99(+10.85%) |
Mar 12, 2020 | 9.422 | 9.717 | 8.591 | 9.166 | 2,076,505 | -1.44(-13.55%) |
Mar 11, 2020 | 11.19 | 11.19 | 10.45 | 10.60 | 2,759,860 | -0.67(-5.93%) |
Mar 10, 2020 | 11.67 | 11.83 | 11.04 | 11.27 | 1,714,206 | -0.31(-2.68%) |
Mar 09, 2020 | 11.74 | 12.14 | 10.98 | 11.58 | 1,546,612 | -1.22(-9.53%) |
Mar 06, 2020 | 12.60 | 12.80 | 12.37 | 12.80 | 1,180,176 | -0.07(-0.54%) |
Mar 05, 2020 | 12.68 | 12.96 | 12.64 | 12.87 | 1,274,774 | -0.03(-0.24%) |
Mar 04, 2020 | 12.59 | 12.96 | 12.58 | 12.90 | 1,128,891 | +0.47(+3.75%) |
Mar 03, 2020 | 12.29 | 12.70 | 12.16 | 12.44 | 1,937,124 | +0.30(+2.50%) |
Mar 02, 2020 | 11.65 | 12.16 | 11.65 | 12.13 | 1,990,188 | +0.54(+4.69%) |
Feb 28, 2020 | 11.37 | 11.91 | 11.15 | 11.59 | 2,688,387 | -0.26(-2.16%) |
Feb 27, 2020 | 12.38 | 12.43 | 11.81 | 11.85 | 1,935,757 | -0.71(-5.69%) |
Feb 26, 2020 | 12.56 | 12.75 | 12.51 | 12.56 | 1,011,712 | -0.08(-0.61%) |
Feb 25, 2020 | 12.89 | 12.92 | 12.60 | 12.64 | 952,895 | -0.22(-1.69%) |
Feb 24, 2020 | 12.96 | 12.99 | 12.81 | 12.86 | 1,116,598 | -0.18(-1.37%) |
Feb 21, 2020 | 12.89 | 13.09 | 12.85 | 13.03 | 1,011,009 | +0.17(+1.33%) |
Feb 20, 2020 | 12.86 | 12.90 | 12.76 | 12.86 | 567,254 | -0.01(-0.06%) |
Feb 19, 2020 | 12.83 | 12.89 | 12.75 | 12.87 | 844,232 | +0.06(+0.48%) |
Feb 18, 2020 | 12.80 | 12.93 | 12.78 | 12.81 | 898,188 | +0.02(+0.12%) |
Feb 14, 2020 | 12.66 | 12.82 | 12.64 | 12.79 | 1,180,691 | +0.15(+1.17%) |
Feb 13, 2020 | 12.51 | 12.69 | 12.47 | 12.65 | 1,060,103 | +0.12(+0.99%) |
Feb 12, 2020 | 12.43 | 12.56 | 12.30 | 12.52 | 1,330,220 | +0.08(+0.62%) |
Feb 11, 2020 | 12.26 | 12.49 | 12.26 | 12.44 | 1,136,394 | +0.19(+1.52%) |
Feb 10, 2020 | 12.09 | 12.32 | 12.07 | 12.26 | 903,986 | +0.16(+1.35%) |
Feb 07, 2020 | 11.81 | 12.12 | 11.75 | 12.09 | 1,836,760 | +0.39(+3.32%) |
Feb 06, 2020 | 11.94 | 12.02 | 11.58 | 11.71 | 2,191,441 | -0.30(-2.46%) |
Feb 05, 2020 | 11.94 | 12.02 | 11.85 | 12.00 | 844,322 | +0.07(+0.59%) |
Feb 04, 2020 | 11.98 | 12.00 | 11.87 | 11.93 | 813,096 | -0.03(-0.26%) |