Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.43 | 10.46 | 10.34 | 10.38 | 4,665,958 | -0.14(-1.33%) |
Apr 29, 2020 | 10.60 | 10.64 | 10.51 | 10.52 | 3,733,794 | +0.07(+0.67%) |
Apr 28, 2020 | 10.41 | 10.47 | 10.36 | 10.45 | 2,149,247 | +0.14(+1.36%) |
Apr 27, 2020 | 10.28 | 10.36 | 10.25 | 10.31 | 1,464,576 | +0.06(+0.59%) |
Apr 24, 2020 | 10.13 | 10.30 | 10.10 | 10.25 | 3,724,400 | +0.14(+1.38%) |
Apr 23, 2020 | 9.930 | 10.19 | 9.930 | 10.11 | 3,754,834 | +0.17(+1.71%) |
Apr 22, 2020 | 10.05 | 10.05 | 9.875 | 9.940 | 2,216,205 | +0.03(+0.30%) |
Apr 21, 2020 | 9.800 | 9.990 | 9.800 | 9.910 | 2,635,384 | -0.02(-0.20%) |
Apr 20, 2020 | 10.05 | 10.11 | 9.905 | 9.930 | 1,936,297 | -0.23(-2.26%) |
Apr 17, 2020 | 10.12 | 10.18 | 10.02 | 10.16 | 2,738,700 | +0.18(+1.80%) |
Apr 16, 2020 | 9.950 | 10.00 | 9.890 | 9.980 | 3,269,606 | +0.03(+0.30%) |
Apr 15, 2020 | 9.850 | 10.16 | 9.650 | 9.950 | 3,352,263 | -0.18(-1.78%) |
Apr 14, 2020 | 10.18 | 10.21 | 10.10 | 10.13 | 3,087,922 | +0.06(+0.60%) |
Apr 13, 2020 | 10.20 | 10.20 | 9.995 | 10.07 | 2,992,717 | -0.18(-1.76%) |
Apr 09, 2020 | 10.27 | 10.40 | 10.17 | 10.25 | 5,453,000 | +0.16(+1.59%) |
Apr 08, 2020 | 10.01 | 10.14 | 9.980 | 10.09 | 2,200,293 | +0.16(+1.61%) |
Apr 07, 2020 | 9.870 | 10.08 | 9.860 | 9.930 | 3,011,050 | +0.16(+1.64%) |
Apr 06, 2020 | 9.860 | 9.890 | 9.635 | 9.770 | 2,459,560 | +0.16(+1.66%) |
Apr 03, 2020 | 9.650 | 9.790 | 9.470 | 9.610 | 13,456,400 | -0.08(-0.83%) |
Apr 02, 2020 | 9.570 | 9.930 | 9.570 | 9.690 | 5,969,534 | +0.07(+0.73%) |
Apr 01, 2020 | 9.490 | 9.700 | 9.410 | 9.620 | 4,034,581 | -0.18(-1.84%) |
Mar 31, 2020 | 9.580 | 10.00 | 9.520 | 9.800 | 3,526,402 | +0.09(+0.93%) |
Mar 30, 2020 | 9.560 | 9.735 | 9.400 | 9.710 | 3,285,333 | +0.20(+2.10%) |
Mar 27, 2020 | 9.380 | 9.760 | 9.380 | 9.510 | 3,578,800 | -0.13(-1.35%) |
Mar 26, 2020 | 9.330 | 9.740 | 9.330 | 9.640 | 6,654,801 | +0.45(+4.90%) |
Mar 25, 2020 | 9.050 | 9.520 | 8.670 | 9.190 | 8,950,945 | +0.18(+2.00%) |
Mar 24, 2020 | 8.650 | 9.150 | 8.450 | 9.010 | 5,818,784 | +0.67(+8.03%) |
Mar 23, 2020 | 8.660 | 8.740 | 8.135 | 8.340 | 2,866,913 | -0.17(-2.00%) |
Mar 20, 2020 | 9.540 | 9.600 | 8.500 | 8.510 | 5,153,300 | -1.03(-10.80%) |
Mar 19, 2020 | 8.830 | 9.770 | 8.640 | 9.540 | 2,627,707 | +0.64(+7.19%) |
Mar 18, 2020 | 9.590 | 9.780 | 8.740 | 8.900 | 2,640,414 | -0.98(-9.92%) |
Mar 17, 2020 | 9.950 | 10.02 | 9.160 | 9.880 | 5,470,590 | -0.01(-0.10%) |
Mar 16, 2020 | 10.37 | 10.64 | 9.860 | 9.890 | 5,264,807 | -0.98(-9.02%) |
Mar 13, 2020 | 10.97 | 11.15 | 10.51 | 10.87 | 4,354,800 | +0.10(+0.93%) |
Mar 12, 2020 | 10.84 | 11.22 | 10.33 | 10.77 | 3,237,861 | -0.43(-3.84%) |
Mar 11, 2020 | 11.19 | 11.46 | 11.06 | 11.20 | 1,764,512 | -0.14(-1.23%) |
Mar 10, 2020 | 11.33 | 11.41 | 11.16 | 11.34 | 3,185,760 | +0.24(+2.16%) |
Mar 09, 2020 | 11.44 | 11.46 | 11.01 | 11.10 | 3,311,417 | -0.66(-5.61%) |
Mar 06, 2020 | 11.68 | 11.82 | 11.63 | 11.76 | 3,404,500 | -0.05(-0.42%) |
Mar 05, 2020 | 11.77 | 11.94 | 11.77 | 11.81 | 2,300,604 | -0.12(-1.01%) |
Mar 04, 2020 | 11.73 | 11.94 | 11.68 | 11.93 | 1,686,056 | +0.31(+2.67%) |
Mar 03, 2020 | 11.73 | 11.78 | 11.57 | 11.62 | 3,199,260 | -0.12(-1.02%) |
Mar 02, 2020 | 11.45 | 11.76 | 11.45 | 11.74 | 2,770,959 | +0.30(+2.62%) |
Feb 28, 2020 | 11.44 | 11.50 | 11.34 | 11.44 | 4,050,000 | -0.11(-0.95%) |
Feb 27, 2020 | 11.70 | 11.73 | 11.55 | 11.55 | 2,592,403 | -0.18(-1.53%) |
Feb 26, 2020 | 11.90 | 11.92 | 11.71 | 11.73 | 2,834,589 | -0.11(-0.93%) |
Feb 25, 2020 | 11.98 | 12.01 | 11.83 | 11.84 | 2,133,776 | -0.14(-1.17%) |
Feb 24, 2020 | 11.83 | 12.02 | 11.80 | 11.98 | 3,378,286 | +0.04(+0.34%) |
Feb 21, 2020 | 12.07 | 12.08 | 11.94 | 11.94 | 1,657,600 | -0.12(-1.00%) |
Feb 20, 2020 | 12.04 | 12.10 | 12.03 | 12.06 | 2,702,138 | +0.02(+0.17%) |
Feb 19, 2020 | 12.09 | 12.09 | 12.01 | 12.04 | 3,591,279 | -0.02(-0.17%) |
Feb 18, 2020 | 12.05 | 12.19 | 12.05 | 12.06 | 2,372,560 | -0.03(-0.25%) |
Feb 14, 2020 | 12.09 | 12.13 | 11.99 | 12.09 | 3,035,400 | +0.03(+0.25%) |
Feb 13, 2020 | 12.06 | 12.14 | 12.04 | 12.06 | 2,118,851 | +0.01(+0.08%) |
Feb 12, 2020 | 12.18 | 12.19 | 12.05 | 12.05 | 2,736,300 | -0.09(-0.74%) |
Feb 11, 2020 | 12.20 | 12.24 | 12.12 | 12.14 | 4,067,226 | -0.03(-0.25%) |
Feb 10, 2020 | 12.24 | 12.29 | 12.15 | 12.17 | 6,593,270 | +0.01(+0.08%) |
Feb 07, 2020 | 12.28 | 12.33 | 12.07 | 12.16 | 39,440,700 | +0.01(+0.08%) |
Feb 06, 2020 | 10.28 | 12.46 | 10.21 | 12.15 | 4,775,429 | +1.97(+19.35%) |
Feb 05, 2020 | 10.00 | 10.18 | 9.965 | 10.18 | 1,113,569 | +0.26(+2.62%) |
Feb 04, 2020 | 10.10 | 10.14 | 9.860 | 9.920 | 1,113,430 | -0.03(-0.30%) |