Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.95 | 11.04 | 10.70 | 10.79 | 26,445 | -0.23(-2.09%) |
Apr 29, 2020 | 10.91 | 11.02 | 10.91 | 11.02 | 14,841 | +0.12(+1.05%) |
Apr 28, 2020 | 11.32 | 11.32 | 10.86 | 10.90 | 21,198 | -0.03(-0.23%) |
Apr 27, 2020 | 10.44 | 10.93 | 10.44 | 10.93 | 41,980 | +0.24(+2.25%) |
Apr 24, 2020 | 10.50 | 10.70 | 10.50 | 10.69 | 13,100 | -0.27(-2.46%) |
Apr 23, 2020 | 11.11 | 11.12 | 10.95 | 10.96 | 47,460 | -0.15(-1.35%) |
Apr 22, 2020 | 11.30 | 11.30 | 11.09 | 11.11 | 28,787 | -0.18(-1.59%) |
Apr 21, 2020 | 11.13 | 11.34 | 11.13 | 11.29 | 38,296 | +0.04(+0.36%) |
Apr 20, 2020 | 11.04 | 11.40 | 11.04 | 11.25 | 36,126 | +0.01(+0.04%) |
Apr 17, 2020 | 11.64 | 11.64 | 10.95 | 11.24 | 21,400 | +0.29(+2.69%) |
Apr 16, 2020 | 11.45 | 11.45 | 10.91 | 10.95 | 32,538 | +0.25(+2.38%) |
Apr 15, 2020 | 10.39 | 10.75 | 10.39 | 10.70 | 23,123 | -0.07(-0.61%) |
Apr 14, 2020 | 10.79 | 10.80 | 10.73 | 10.76 | 48,780 | -0.05(-0.46%) |
Apr 13, 2020 | 11.70 | 11.70 | 10.45 | 10.81 | 29,198 | -0.06(-0.55%) |
Apr 09, 2020 | 11.47 | 11.47 | 10.82 | 10.87 | 57,700 | -0.13(-1.18%) |
Apr 08, 2020 | 10.68 | 11.00 | 10.45 | 11.00 | 84,508 | +0.21(+1.95%) |
Apr 07, 2020 | 11.67 | 11.67 | 10.75 | 10.79 | 28,370 | +0.25(+2.37%) |
Apr 06, 2020 | 10.40 | 10.56 | 10.40 | 10.54 | 41,966 | +0.20(+1.93%) |
Apr 03, 2020 | 10.35 | 10.37 | 10.19 | 10.34 | 24,600 | -0.01(-0.05%) |
Apr 02, 2020 | 10.31 | 10.44 | 10.26 | 10.35 | 26,676 | +0.10(+0.95%) |
Apr 01, 2020 | 10.40 | 10.42 | 10.20 | 10.25 | 34,803 | -0.46(-4.27%) |
Mar 31, 2020 | 10.68 | 10.79 | 10.59 | 10.71 | 41,061 | +0.52(+5.06%) |
Mar 30, 2020 | 10.16 | 10.19 | 9.981 | 10.19 | 51,033 | +0.03(+0.30%) |
Mar 27, 2020 | 9.950 | 10.70 | 9.950 | 10.16 | 60,800 | -0.54(-5.05%) |
Mar 26, 2020 | 10.41 | 10.82 | 10.41 | 10.70 | 37,483 | +0.55(+5.42%) |
Mar 25, 2020 | 10.14 | 10.34 | 10.00 | 10.15 | 30,784 | +0.24(+2.42%) |
Mar 24, 2020 | 9.830 | 9.910 | 9.700 | 9.910 | 48,429 | +0.34(+3.54%) |
Mar 23, 2020 | 8.920 | 9.680 | 8.920 | 9.572 | 42,440 | +0.03(+0.33%) |
Mar 20, 2020 | 9.250 | 9.838 | 9.250 | 9.540 | 98,300 | +0.01(+0.10%) |
Mar 19, 2020 | 9.020 | 9.683 | 9.020 | 9.530 | 72,715 | -0.24(-2.46%) |
Mar 18, 2020 | 10.00 | 10.01 | 9.667 | 9.770 | 47,822 | -0.41(-4.03%) |
Mar 17, 2020 | 10.31 | 10.39 | 9.900 | 10.18 | 132,640 | -0.05(-0.46%) |
Mar 16, 2020 | 10.50 | 10.50 | 10.05 | 10.23 | 35,871 | -0.91(-8.20%) |
Mar 13, 2020 | 10.89 | 11.14 | 10.54 | 11.14 | 69,800 | +0.60(+5.69%) |
Mar 12, 2020 | 11.23 | 11.23 | 10.27 | 10.54 | 86,173 | -1.18(-10.04%) |
Mar 11, 2020 | 12.00 | 12.00 | 11.68 | 11.72 | 51,837 | -0.67(-5.39%) |
Mar 10, 2020 | 12.78 | 12.78 | 12.15 | 12.38 | 61,871 | +0.07(+0.56%) |
Mar 09, 2020 | 11.84 | 12.56 | 11.84 | 12.31 | 29,151 | -0.46(-3.64%) |
Mar 06, 2020 | 12.90 | 13.00 | 12.71 | 12.78 | 31,000 | -0.12(-0.93%) |
Mar 05, 2020 | 12.78 | 13.01 | 12.78 | 12.90 | 121,803 | -0.11(-0.85%) |
Mar 04, 2020 | 12.99 | 13.05 | 12.95 | 13.01 | 34,226 | +0.44(+3.50%) |
Mar 03, 2020 | 12.48 | 12.87 | 12.48 | 12.57 | 79,510 | +0.10(+0.80%) |
Mar 02, 2020 | 12.35 | 12.47 | 12.30 | 12.47 | 57,549 | -0.05(-0.40%) |
Feb 28, 2020 | 11.87 | 12.52 | 11.87 | 12.52 | 60,100 | +0.03(+0.24%) |
Feb 27, 2020 | 12.70 | 12.94 | 12.49 | 12.49 | 58,755 | -0.63(-4.80%) |
Feb 26, 2020 | 13.26 | 13.26 | 13.11 | 13.12 | 52,567 | +0.07(+0.54%) |
Feb 25, 2020 | 13.90 | 13.90 | 13.01 | 13.05 | 142,563 | -0.80(-5.78%) |
Feb 24, 2020 | 13.90 | 14.03 | 13.76 | 13.85 | 37,132 | -0.37(-2.60%) |
Feb 21, 2020 | 14.36 | 14.36 | 14.20 | 14.22 | 45,300 | -0.44(-3.03%) |
Feb 20, 2020 | 14.79 | 14.79 | 14.52 | 14.66 | 53,101 | +0.78(+5.66%) |
Feb 19, 2020 | 13.72 | 13.96 | 13.72 | 13.88 | 25,298 | +0.11(+0.76%) |
Feb 18, 2020 | 13.46 | 13.81 | 13.46 | 13.78 | 11,674 | +0.17(+1.27%) |
Feb 14, 2020 | 13.65 | 13.68 | 13.60 | 13.60 | 6,700 | -0.16(-1.15%) |
Feb 13, 2020 | 14.07 | 14.07 | 13.70 | 13.76 | 19,099 | -0.09(-0.65%) |
Feb 12, 2020 | 13.49 | 13.87 | 13.49 | 13.85 | 13,793 | +0.29(+2.14%) |
Feb 11, 2020 | 13.71 | 13.71 | 13.55 | 13.56 | 13,694 | -0.20(-1.45%) |
Feb 10, 2020 | 13.94 | 13.94 | 13.44 | 13.76 | 13,927 | +0.04(+0.29%) |
Feb 07, 2020 | 13.95 | 13.95 | 13.72 | 13.72 | 8,400 | -0.28(-2.00%) |
Feb 06, 2020 | 13.66 | 14.05 | 13.66 | 14.00 | 36,965 | +0.21(+1.49%) |
Feb 05, 2020 | 13.76 | 13.85 | 13.76 | 13.79 | 21,784 | +0.11(+0.83%) |
Feb 04, 2020 | 13.28 | 13.70 | 13.28 | 13.68 | 17,975 | +0.34(+2.55%) |