Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.09 | 10.09 | 9.928 | 10.04 | 146,068 | +0.02(+0.16%) |
Apr 29, 2020 | 10.02 | 10.12 | 9.953 | 10.03 | 173,394 | +0.12(+1.17%) |
Apr 28, 2020 | 9.986 | 9.994 | 9.845 | 9.912 | 256,867 | +0.05(+0.50%) |
Apr 27, 2020 | 10.03 | 10.06 | 9.829 | 9.862 | 225,121 | -0.23(-2.29%) |
Apr 24, 2020 | 10.35 | 10.35 | 10.03 | 10.09 | 146,614 | -0.19(-1.85%) |
Apr 23, 2020 | 10.44 | 10.44 | 10.26 | 10.28 | 59,703 | -0.11(-1.04%) |
Apr 22, 2020 | 10.51 | 10.51 | 10.31 | 10.39 | 108,725 | -0.05(-0.48%) |
Apr 21, 2020 | 10.42 | 10.49 | 10.35 | 10.44 | 46,286 | -0.02(-0.16%) |
Apr 20, 2020 | 10.52 | 10.60 | 10.43 | 10.46 | 76,805 | -0.07(-0.71%) |
Apr 17, 2020 | 10.68 | 10.81 | 10.47 | 10.53 | 178,403 | -0.14(-1.32%) |
Apr 16, 2020 | 10.81 | 10.81 | 10.65 | 10.67 | 120,321 | -0.09(-0.85%) |
Apr 15, 2020 | 10.67 | 10.79 | 10.64 | 10.76 | 132,442 | +0.01(+0.08%) |
Apr 14, 2020 | 10.66 | 11.00 | 10.66 | 10.76 | 164,712 | +0.18(+1.75%) |
Apr 13, 2020 | 10.74 | 10.74 | 10.16 | 10.57 | 240,603 | -0.18(-1.69%) |
Apr 09, 2020 | 10.36 | 10.80 | 10.36 | 10.75 | 159,001 | +0.54(+5.24%) |
Apr 08, 2020 | 10.07 | 10.29 | 10.04 | 10.22 | 109,493 | +0.15(+1.47%) |
Apr 07, 2020 | 10.17 | 10.37 | 10.01 | 10.07 | 194,828 | -0.01(-0.08%) |
Apr 06, 2020 | 9.994 | 10.31 | 9.994 | 10.08 | 128,435 | +0.13(+1.33%) |
Apr 03, 2020 | 10.18 | 10.22 | 9.895 | 9.944 | 151,840 | -0.31(-3.05%) |
Apr 02, 2020 | 10.25 | 10.32 | 9.969 | 10.26 | 286,464 | -0.04(-0.40%) |
Apr 01, 2020 | 10.65 | 10.69 | 10.18 | 10.30 | 211,058 | -0.38(-3.55%) |
Mar 31, 2020 | 10.83 | 10.95 | 10.50 | 10.68 | 278,270 | +0.02(+0.23%) |
Mar 30, 2020 | 10.46 | 10.75 | 10.36 | 10.65 | 261,929 | +0.40(+3.86%) |
Mar 27, 2020 | 10.26 | 10.77 | 10.09 | 10.26 | 274,915 | -0.11(-1.03%) |
Mar 26, 2020 | 9.969 | 10.56 | 9.953 | 10.36 | 208,882 | +0.45(+4.57%) |
Mar 25, 2020 | 9.293 | 9.994 | 9.289 | 9.911 | 197,384 | +0.77(+8.48%) |
Mar 24, 2020 | 8.857 | 10.04 | 8.857 | 9.137 | 407,350 | +0.46(+5.32%) |
Mar 23, 2020 | 9.145 | 9.145 | 8.173 | 8.676 | 452,929 | -0.53(-5.73%) |
Mar 20, 2020 | 8.956 | 9.508 | 8.774 | 9.203 | 504,921 | +0.31(+3.52%) |
Mar 19, 2020 | 7.942 | 9.030 | 7.621 | 8.890 | 424,351 | +0.53(+6.31%) |
Mar 18, 2020 | 9.063 | 9.302 | 8.009 | 8.362 | 481,609 | -1.33(-13.69%) |
Mar 17, 2020 | 9.854 | 10.04 | 9.615 | 9.689 | 301,355 | -0.12(-1.26%) |
Mar 16, 2020 | 9.977 | 10.05 | 9.475 | 9.813 | 192,210 | -0.58(-5.63%) |
Mar 13, 2020 | 10.21 | 10.52 | 9.475 | 10.40 | 443,141 | +0.32(+3.22%) |
Mar 12, 2020 | 10.58 | 10.58 | 9.283 | 10.07 | 618,490 | -0.96(-8.70%) |
Mar 11, 2020 | 11.44 | 11.49 | 10.92 | 11.03 | 476,083 | -0.41(-3.58%) |
Mar 10, 2020 | 11.81 | 11.81 | 11.39 | 11.44 | 334,530 | -0.29(-2.45%) |
Mar 09, 2020 | 11.89 | 11.91 | 11.49 | 11.73 | 360,000 | -0.25(-2.05%) |
Mar 06, 2020 | 11.94 | 11.98 | 11.91 | 11.98 | 153,358 | +0.04(+0.34%) |
Mar 05, 2020 | 11.90 | 11.99 | 11.90 | 11.94 | 103,974 | -0.01(-0.07%) |
Mar 04, 2020 | 11.98 | 11.99 | 11.90 | 11.94 | 108,200 | +0.02(+0.21%) |
Mar 03, 2020 | 11.87 | 11.98 | 11.80 | 11.92 | 187,645 | +0.11(+0.90%) |
Mar 02, 2020 | 11.62 | 11.83 | 11.61 | 11.81 | 295,578 | +0.33(+2.86%) |
Feb 28, 2020 | 12.07 | 12.07 | 11.24 | 11.48 | 775,081 | -0.54(-4.53%) |
Feb 27, 2020 | 12.34 | 12.34 | 12.01 | 12.03 | 305,362 | -0.26(-2.14%) |
Feb 26, 2020 | 12.37 | 12.37 | 12.29 | 12.29 | 86,627 | -0.08(-0.63%) |
Feb 25, 2020 | 12.42 | 12.42 | 12.33 | 12.37 | 101,215 | -0.02(-0.20%) |
Feb 24, 2020 | 12.40 | 12.44 | 12.39 | 12.39 | 110,158 | +0.00(+0.00%) |
Feb 21, 2020 | 12.36 | 12.39 | 12.32 | 12.39 | 87,163 | +0.07(+0.60%) |
Feb 20, 2020 | 12.31 | 12.32 | 12.30 | 12.32 | 55,762 | +0.03(+0.27%) |
Feb 19, 2020 | 12.24 | 12.29 | 12.23 | 12.29 | 121,083 | +0.07(+0.54%) |
Feb 18, 2020 | 12.21 | 12.22 | 12.20 | 12.22 | 86,682 | +0.02(+0.13%) |
Feb 14, 2020 | 12.18 | 12.21 | 12.17 | 12.21 | 53,638 | +0.04(+0.34%) |
Feb 13, 2020 | 12.13 | 12.17 | 12.11 | 12.17 | 77,316 | +0.07(+0.57%) |
Feb 12, 2020 | 12.10 | 12.15 | 12.10 | 12.10 | 111,738 | -0.04(-0.34%) |
Feb 11, 2020 | 12.13 | 12.14 | 12.09 | 12.14 | 86,829 | +0.04(+0.34%) |
Feb 10, 2020 | 12.05 | 12.10 | 12.04 | 12.10 | 47,051 | +0.04(+0.34%) |
Feb 07, 2020 | 12.01 | 12.06 | 11.99 | 12.06 | 53,833 | +0.06(+0.48%) |
Feb 06, 2020 | 11.98 | 12.00 | 11.97 | 12.00 | 42,563 | +0.02(+0.14%) |
Feb 05, 2020 | 11.94 | 11.98 | 11.92 | 11.98 | 68,467 | +0.03(+0.27%) |
Feb 04, 2020 | 11.90 | 11.95 | 11.89 | 11.95 | 99,918 | +0.06(+0.48%) |