Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.48 | 11.48 | 11.34 | 11.39 | 1,641 | -0.19(-1.63%) |
Apr 29, 2020 | 11.58 | 11.58 | 11.58 | 11.58 | 116 | +0.11(+1.00%) |
Apr 28, 2020 | 11.52 | 11.52 | 11.47 | 11.47 | 246 | +0.29(+2.56%) |
Apr 27, 2020 | 11.18 | 11.18 | 11.18 | 11.18 | 444 | -0.06(-0.54%) |
Apr 24, 2020 | 11.06 | 11.24 | 11.05 | 11.24 | 879 | +0.13(+1.13%) |
Apr 23, 2020 | 11.49 | 11.49 | 11.12 | 11.12 | 914 | -0.20(-1.74%) |
Apr 22, 2020 | 11.31 | 11.31 | 11.31 | 11.31 | 1 | +0.25(+2.22%) |
Apr 21, 2020 | 11.15 | 11.15 | 11.07 | 11.07 | 448 | -0.25(-2.25%) |
Apr 20, 2020 | 11.32 | 11.32 | 11.32 | 11.32 | 211 | +0.11(+0.98%) |
Apr 17, 2020 | 11.21 | 11.21 | 11.21 | 11.21 | 109 | +0.15(+1.35%) |
Apr 16, 2020 | 11.07 | 11.07 | 11.06 | 11.06 | 381 | +0.14(+1.27%) |
Apr 15, 2020 | 10.95 | 10.95 | 10.75 | 10.93 | 1,381 | -0.33(-2.97%) |
Apr 14, 2020 | 11.44 | 11.44 | 11.26 | 11.26 | 489 | +0.26(+2.32%) |
Apr 13, 2020 | 11.01 | 11.01 | 11.01 | 11.01 | 42 | +0.05(+0.46%) |
Apr 09, 2020 | 10.73 | 10.96 | 10.73 | 10.96 | 439 | +0.17(+1.56%) |
Apr 08, 2020 | 10.79 | 10.79 | 10.79 | 10.79 | 185 | +0.03(+0.25%) |
Apr 07, 2020 | 11.06 | 11.06 | 10.61 | 10.76 | 2,835 | +0.06(+0.55%) |
Apr 06, 2020 | 10.54 | 10.70 | 10.54 | 10.70 | 3,547 | +0.17(+1.60%) |
Apr 03, 2020 | 10.53 | 10.53 | 10.53 | 10.53 | 109 | +0.03(+0.30%) |
Apr 02, 2020 | 10.18 | 10.50 | 10.18 | 10.50 | 208 | +0.03(+0.31%) |
Apr 01, 2020 | 10.35 | 10.66 | 10.10 | 10.47 | 1,373 | -0.11(-1.00%) |
Mar 31, 2020 | 10.72 | 10.72 | 10.57 | 10.57 | 463 | +0.09(+0.87%) |
Mar 30, 2020 | 10.48 | 10.48 | 10.48 | 10.48 | 68 | +0.00(+0.05%) |
Mar 27, 2020 | 10.60 | 10.60 | 10.48 | 10.48 | 439 | -0.20(-1.92%) |
Mar 26, 2020 | 10.79 | 10.91 | 10.68 | 10.68 | 1,027 | +0.14(+1.34%) |
Mar 25, 2020 | 10.57 | 10.64 | 10.54 | 10.54 | 3,312 | +0.23(+2.19%) |
Mar 24, 2020 | 9.846 | 10.32 | 9.846 | 10.32 | 4,084 | +0.42(+4.19%) |
Mar 23, 2020 | 9.455 | 9.901 | 9.446 | 9.901 | 937 | +0.23(+2.35%) |
Mar 20, 2020 | 9.873 | 9.873 | 9.501 | 9.673 | 1,099 | -0.21(-2.12%) |
Mar 19, 2020 | 9.664 | 10.15 | 9.610 | 9.883 | 735 | +0.01(+0.13%) |
Mar 18, 2020 | 9.870 | 9.870 | 9.870 | 9.870 | 7 | -0.73(-6.86%) |
Mar 17, 2020 | 9.973 | 10.60 | 9.819 | 10.60 | 4,489 | +0.60(+5.95%) |
Mar 16, 2020 | 10.50 | 10.50 | 10.00 | 10.00 | 893 | -1.12(-10.10%) |
Mar 13, 2020 | 10.90 | 11.12 | 10.90 | 11.12 | 219 | +0.33(+3.08%) |
Mar 12, 2020 | 10.97 | 10.97 | 10.67 | 10.79 | 905 | -0.83(-7.16%) |
Mar 11, 2020 | 11.62 | 11.62 | 11.62 | 11.62 | 9 | -0.22(-1.84%) |
Mar 10, 2020 | 11.84 | 11.84 | 11.84 | 11.84 | 25 | +0.24(+2.04%) |
Mar 09, 2020 | 11.34 | 11.61 | 11.34 | 11.61 | 173 | -0.14(-1.16%) |
Mar 06, 2020 | 11.74 | 11.74 | 11.74 | 11.74 | 109 | -0.45(-3.66%) |
Mar 05, 2020 | 12.26 | 12.26 | 12.19 | 12.19 | 177 | -0.13(-1.03%) |
Mar 04, 2020 | 12.20 | 12.31 | 12.20 | 12.31 | 113 | +0.06(+0.48%) |
Mar 03, 2020 | 12.06 | 12.26 | 12.06 | 12.26 | 1,866 | +0.13(+1.09%) |
Mar 02, 2020 | 11.94 | 12.12 | 11.94 | 12.12 | 292 | +0.54(+4.67%) |
Feb 28, 2020 | 11.72 | 11.72 | 11.58 | 11.58 | 549 | -0.36(-3.04%) |
Feb 27, 2020 | 11.79 | 11.95 | 11.79 | 11.95 | 354 | +0.07(+0.57%) |
Feb 26, 2020 | 11.78 | 11.88 | 11.78 | 11.88 | 366 | +0.16(+1.40%) |
Feb 25, 2020 | 11.73 | 11.73 | 11.57 | 11.71 | 633 | -0.10(-0.81%) |
Feb 24, 2020 | 11.81 | 11.81 | 11.81 | 11.81 | 378 | -0.46(-3.78%) |
Feb 21, 2020 | 12.28 | 12.28 | 12.27 | 12.27 | 219 | +0.02(+0.15%) |
Feb 20, 2020 | 12.29 | 12.29 | 12.26 | 12.26 | 3,943 | -0.02(-0.15%) |
Feb 19, 2020 | 12.27 | 12.27 | 12.27 | 12.27 | 100 | +0.05(+0.45%) |
Feb 18, 2020 | 12.25 | 12.25 | 12.22 | 12.22 | 710 | +0.14(+1.17%) |
Feb 14, 2020 | 12.08 | 12.08 | 12.08 | 12.08 | 109 | +0.00(+0.04%) |
Feb 13, 2020 | 12.22 | 12.22 | 12.07 | 12.07 | 200 | -0.16(-1.34%) |
Feb 12, 2020 | 12.24 | 12.24 | 12.24 | 12.24 | 75 | +0.12(+0.98%) |
Feb 11, 2020 | 12.15 | 12.27 | 12.12 | 12.12 | 662 | +0.24(+1.99%) |
Feb 10, 2020 | 11.74 | 11.95 | 11.74 | 11.88 | 2,705 | +0.21(+1.83%) |
Feb 07, 2020 | 11.63 | 11.92 | 11.63 | 11.67 | 549 | -0.22(-1.84%) |
Feb 06, 2020 | 11.47 | 11.89 | 11.47 | 11.89 | 1,358 | +0.26(+2.23%) |
Feb 05, 2020 | 11.61 | 11.63 | 11.55 | 11.63 | 512 | +0.11(+0.99%) |
Feb 04, 2020 | 11.70 | 11.70 | 11.34 | 11.51 | 1,273 | +0.70(+6.52%) |