Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.59 | 10.61 | 10.39 | 10.54 | 16,689 | +0.03(+0.32%) |
Apr 29, 2020 | 10.56 | 10.56 | 10.41 | 10.51 | 85,021 | +0.14(+1.36%) |
Apr 28, 2020 | 10.39 | 10.54 | 10.29 | 10.37 | 87,707 | +0.04(+0.40%) |
Apr 27, 2020 | 10.54 | 10.54 | 10.27 | 10.33 | 101,609 | -0.31(-2.89%) |
Apr 24, 2020 | 10.70 | 10.70 | 10.44 | 10.63 | 38,936 | -0.02(-0.23%) |
Apr 23, 2020 | 10.73 | 10.83 | 10.54 | 10.66 | 76,719 | -0.19(-1.76%) |
Apr 22, 2020 | 10.81 | 10.93 | 10.81 | 10.85 | 23,171 | +0.05(+0.46%) |
Apr 21, 2020 | 11.00 | 11.00 | 10.74 | 10.80 | 15,143 | -0.20(-1.81%) |
Apr 20, 2020 | 11.12 | 11.12 | 10.88 | 11.00 | 15,863 | -0.01(-0.08%) |
Apr 17, 2020 | 10.99 | 11.20 | 10.86 | 11.01 | 127,055 | -0.04(-0.38%) |
Apr 16, 2020 | 11.05 | 11.05 | 10.87 | 11.05 | 22,638 | +0.11(+0.99%) |
Apr 15, 2020 | 10.88 | 11.04 | 10.82 | 10.94 | 29,773 | +0.00(+0.00%) |
Apr 14, 2020 | 10.74 | 11.06 | 10.74 | 10.94 | 73,415 | +0.19(+1.76%) |
Apr 13, 2020 | 11.10 | 11.10 | 10.74 | 10.75 | 25,935 | -0.12(-1.14%) |
Apr 09, 2020 | 10.85 | 11.16 | 10.85 | 10.88 | 79,250 | +0.17(+1.54%) |
Apr 08, 2020 | 10.74 | 10.92 | 10.68 | 10.71 | 23,685 | -0.02(-0.15%) |
Apr 07, 2020 | 10.96 | 10.96 | 10.70 | 10.73 | 17,703 | -0.12(-1.07%) |
Apr 06, 2020 | 10.65 | 10.93 | 10.65 | 10.84 | 10,251 | +0.21(+2.02%) |
Apr 03, 2020 | 10.70 | 10.70 | 10.43 | 10.63 | 33,756 | +0.01(+0.08%) |
Apr 02, 2020 | 10.81 | 10.83 | 10.43 | 10.62 | 20,438 | -0.12(-1.15%) |
Apr 01, 2020 | 10.87 | 10.93 | 10.60 | 10.74 | 68,167 | -0.21(-1.89%) |
Mar 31, 2020 | 11.38 | 11.38 | 10.65 | 10.95 | 47,953 | -0.24(-2.14%) |
Mar 30, 2020 | 10.82 | 11.19 | 10.74 | 11.19 | 107,804 | +0.36(+3.28%) |
Mar 27, 2020 | 10.55 | 11.01 | 10.55 | 10.84 | 19,116 | -0.21(-1.87%) |
Mar 26, 2020 | 10.16 | 11.04 | 10.16 | 11.04 | 25,121 | +0.74(+7.14%) |
Mar 25, 2020 | 9.670 | 10.46 | 9.670 | 10.31 | 85,740 | +0.55(+5.68%) |
Mar 24, 2020 | 9.339 | 9.753 | 9.050 | 9.753 | 59,599 | +0.62(+6.84%) |
Mar 23, 2020 | 9.273 | 9.290 | 8.821 | 9.129 | 104,957 | -0.05(-0.50%) |
Mar 20, 2020 | 8.967 | 10.07 | 8.926 | 9.174 | 130,067 | +0.40(+4.52%) |
Mar 19, 2020 | 8.728 | 9.025 | 8.298 | 8.777 | 87,712 | +0.05(+0.57%) |
Mar 18, 2020 | 10.08 | 10.10 | 8.612 | 8.728 | 222,006 | -1.38(-13.66%) |
Mar 17, 2020 | 10.31 | 10.33 | 10.08 | 10.11 | 45,625 | -0.06(-0.57%) |
Mar 16, 2020 | 10.63 | 10.68 | 10.17 | 10.17 | 40,248 | -0.51(-4.80%) |
Mar 13, 2020 | 10.88 | 11.11 | 10.16 | 10.68 | 106,594 | +0.18(+1.72%) |
Mar 12, 2020 | 11.21 | 11.22 | 9.881 | 10.50 | 88,524 | -0.83(-7.34%) |
Mar 11, 2020 | 11.82 | 11.83 | 11.28 | 11.33 | 53,230 | -0.40(-3.37%) |
Mar 10, 2020 | 12.16 | 12.16 | 11.63 | 11.72 | 25,961 | -0.26(-2.13%) |
Mar 09, 2020 | 11.99 | 11.99 | 11.71 | 11.98 | 52,393 | -0.04(-0.34%) |
Mar 06, 2020 | 12.09 | 12.13 | 12.02 | 12.02 | 9,594 | -0.07(-0.55%) |
Mar 05, 2020 | 12.10 | 12.14 | 12.06 | 12.09 | 26,460 | -0.06(-0.47%) |
Mar 04, 2020 | 12.11 | 12.14 | 12.05 | 12.14 | 32,329 | +0.01(+0.07%) |
Mar 03, 2020 | 12.10 | 12.27 | 12.10 | 12.14 | 15,495 | +0.02(+0.14%) |
Mar 02, 2020 | 11.99 | 12.14 | 11.94 | 12.12 | 18,789 | +0.18(+1.52%) |
Feb 28, 2020 | 12.01 | 12.01 | 11.94 | 11.94 | 24,532 | -0.07(-0.62%) |
Feb 27, 2020 | 12.04 | 12.04 | 12.01 | 12.01 | 55,270 | +0.00(+0.03%) |
Feb 26, 2020 | 12.05 | 12.05 | 11.94 | 12.01 | 9,038 | -0.03(-0.24%) |
Feb 25, 2020 | 11.98 | 12.06 | 11.98 | 12.04 | 31,689 | +0.06(+0.48%) |
Feb 24, 2020 | 12.03 | 12.04 | 11.95 | 11.98 | 12,666 | +0.07(+0.55%) |
Feb 21, 2020 | 11.97 | 12.02 | 11.91 | 11.91 | 23,318 | -0.08(-0.69%) |
Feb 20, 2020 | 12.05 | 12.05 | 11.97 | 12.00 | 16,650 | -0.02(-0.13%) |
Feb 19, 2020 | 12.01 | 12.07 | 11.99 | 12.01 | 14,102 | +0.03(+0.27%) |
Feb 18, 2020 | 11.98 | 11.99 | 11.97 | 11.98 | 12,129 | +0.02(+0.21%) |
Feb 14, 2020 | 12.01 | 12.01 | 11.96 | 11.96 | 8,865 | -0.06(-0.47%) |
Feb 13, 2020 | 12.01 | 12.05 | 12.01 | 12.01 | 19,293 | -0.05(-0.45%) |
Feb 12, 2020 | 12.03 | 12.14 | 11.87 | 12.07 | 11,348 | +0.03(+0.28%) |
Feb 11, 2020 | 12.00 | 12.12 | 12.00 | 12.03 | 12,564 | -0.01(-0.07%) |
Feb 10, 2020 | 12.02 | 12.11 | 11.97 | 12.04 | 25,644 | +0.05(+0.41%) |
Feb 07, 2020 | 12.00 | 12.06 | 11.98 | 11.99 | 51,412 | +0.01(+0.10%) |
Feb 06, 2020 | 11.99 | 12.01 | 11.96 | 11.98 | 31,247 | -0.02(-0.14%) |
Feb 05, 2020 | 11.96 | 12.03 | 11.96 | 12.00 | 56,077 | +0.09(+0.72%) |
Feb 04, 2020 | 11.91 | 11.94 | 11.86 | 11.91 | 18,822 | +0.01(+0.07%) |