Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.55 | 10.59 | 10.51 | 10.59 | 15,696 | -0.03(-0.32%) |
Apr 29, 2020 | 10.48 | 10.63 | 10.48 | 10.62 | 39,892 | +0.14(+1.37%) |
Apr 28, 2020 | 10.48 | 10.69 | 10.36 | 10.48 | 27,849 | +0.01(+0.08%) |
Apr 27, 2020 | 10.69 | 10.69 | 10.42 | 10.47 | 37,023 | -0.24(-2.28%) |
Apr 24, 2020 | 10.94 | 10.94 | 10.62 | 10.72 | 25,063 | -0.17(-1.55%) |
Apr 23, 2020 | 11.15 | 11.15 | 10.78 | 10.89 | 17,097 | -0.24(-2.12%) |
Apr 22, 2020 | 10.98 | 11.12 | 10.94 | 11.12 | 24,905 | +0.22(+2.01%) |
Apr 21, 2020 | 10.95 | 10.95 | 10.77 | 10.90 | 11,212 | +0.03(+0.23%) |
Apr 20, 2020 | 11.04 | 11.11 | 10.82 | 10.88 | 20,128 | -0.06(-0.54%) |
Apr 17, 2020 | 11.08 | 11.35 | 10.94 | 10.94 | 41,973 | -0.07(-0.61%) |
Apr 16, 2020 | 11.00 | 11.12 | 10.95 | 11.00 | 45,337 | +0.03(+0.23%) |
Apr 15, 2020 | 11.11 | 11.11 | 10.89 | 10.98 | 27,843 | -0.18(-1.58%) |
Apr 14, 2020 | 10.94 | 11.15 | 10.80 | 11.15 | 45,859 | +0.28(+2.54%) |
Apr 13, 2020 | 10.89 | 10.89 | 10.70 | 10.88 | 46,658 | +0.08(+0.70%) |
Apr 09, 2020 | 10.68 | 10.95 | 10.63 | 10.80 | 53,063 | +0.28(+2.63%) |
Apr 08, 2020 | 10.31 | 10.60 | 10.31 | 10.52 | 50,129 | +0.23(+2.28%) |
Apr 07, 2020 | 10.44 | 10.63 | 10.27 | 10.29 | 61,134 | -0.03(-0.24%) |
Apr 06, 2020 | 10.36 | 10.47 | 10.30 | 10.31 | 6,381 | +0.11(+1.07%) |
Apr 03, 2020 | 10.50 | 10.61 | 10.17 | 10.21 | 66,537 | -0.18(-1.70%) |
Apr 02, 2020 | 10.52 | 10.52 | 10.36 | 10.38 | 29,908 | -0.14(-1.35%) |
Apr 01, 2020 | 11.20 | 11.20 | 10.48 | 10.52 | 44,932 | -0.42(-3.83%) |
Mar 31, 2020 | 10.90 | 11.03 | 10.74 | 10.94 | 56,512 | -0.08(-0.76%) |
Mar 30, 2020 | 10.61 | 11.03 | 10.42 | 11.03 | 47,761 | +0.42(+3.95%) |
Mar 27, 2020 | 10.43 | 10.86 | 10.31 | 10.61 | 74,407 | -0.07(-0.63%) |
Mar 26, 2020 | 9.996 | 10.82 | 9.980 | 10.68 | 87,636 | +0.60(+6.00%) |
Mar 25, 2020 | 9.527 | 10.32 | 9.518 | 10.07 | 58,190 | +0.47(+4.89%) |
Mar 24, 2020 | 9.233 | 9.720 | 9.225 | 9.602 | 62,569 | +0.29(+3.06%) |
Mar 23, 2020 | 9.367 | 9.376 | 8.512 | 9.317 | 66,586 | -0.34(-3.56%) |
Mar 20, 2020 | 9.133 | 10.02 | 9.116 | 9.661 | 89,193 | +0.43(+4.63%) |
Mar 19, 2020 | 8.540 | 9.559 | 8.540 | 9.233 | 100,650 | +0.70(+8.22%) |
Mar 18, 2020 | 10.25 | 10.33 | 8.357 | 8.532 | 49,354 | -1.84(-17.71%) |
Mar 17, 2020 | 10.59 | 10.62 | 10.14 | 10.37 | 44,077 | -0.04(-0.40%) |
Mar 16, 2020 | 10.80 | 10.80 | 10.39 | 10.41 | 47,650 | -0.33(-3.03%) |
Mar 13, 2020 | 10.78 | 10.80 | 10.47 | 10.74 | 137,273 | +0.08(+0.74%) |
Mar 12, 2020 | 11.65 | 11.65 | 10.36 | 10.66 | 72,839 | -1.13(-9.60%) |
Mar 11, 2020 | 12.08 | 12.11 | 11.79 | 11.79 | 24,678 | -0.31(-2.55%) |
Mar 10, 2020 | 12.22 | 12.29 | 12.06 | 12.10 | 24,905 | -0.13(-1.02%) |
Mar 09, 2020 | 12.38 | 12.38 | 12.09 | 12.22 | 42,083 | -0.30(-2.40%) |
Mar 06, 2020 | 12.30 | 12.52 | 12.28 | 12.52 | 13,176 | +0.25(+2.04%) |
Mar 05, 2020 | 12.26 | 12.30 | 12.16 | 12.27 | 19,112 | +0.01(+0.07%) |
Mar 04, 2020 | 12.15 | 12.26 | 12.14 | 12.26 | 72,638 | +0.14(+1.17%) |
Mar 03, 2020 | 12.07 | 12.18 | 12.07 | 12.12 | 37,479 | +0.06(+0.48%) |
Mar 02, 2020 | 11.98 | 12.15 | 11.98 | 12.06 | 49,507 | +0.16(+1.33%) |
Feb 28, 2020 | 12.26 | 12.26 | 11.89 | 11.90 | 27,430 | -0.23(-1.86%) |
Feb 27, 2020 | 12.39 | 12.48 | 12.13 | 12.13 | 43,030 | -0.20(-1.59%) |
Feb 26, 2020 | 12.33 | 12.38 | 12.31 | 12.33 | 28,361 | +0.00(+0.03%) |
Feb 25, 2020 | 12.29 | 12.34 | 12.29 | 12.32 | 58,330 | +0.05(+0.41%) |
Feb 24, 2020 | 12.34 | 12.34 | 12.27 | 12.27 | 49,737 | +0.01(+0.07%) |
Feb 21, 2020 | 12.31 | 12.33 | 12.26 | 12.26 | 42,403 | +0.00(+0.00%) |
Feb 20, 2020 | 12.31 | 12.32 | 12.26 | 12.26 | 51,661 | +0.03(+0.21%) |
Feb 19, 2020 | 12.18 | 12.28 | 12.17 | 12.24 | 62,981 | +0.07(+0.55%) |
Feb 18, 2020 | 12.15 | 12.18 | 12.14 | 12.17 | 21,311 | +0.07(+0.55%) |
Feb 14, 2020 | 12.11 | 12.15 | 12.11 | 12.11 | 20,432 | +0.01(+0.07%) |
Feb 13, 2020 | 12.15 | 12.15 | 12.10 | 12.10 | 20,298 | -0.01(-0.07%) |
Feb 12, 2020 | 12.15 | 12.15 | 12.08 | 12.11 | 44,453 | -0.03(-0.21%) |
Feb 11, 2020 | 12.15 | 12.15 | 12.13 | 12.13 | 29,633 | +0.01(+0.07%) |
Feb 10, 2020 | 12.15 | 12.15 | 12.11 | 12.12 | 15,312 | -0.02(-0.14%) |
Feb 07, 2020 | 12.15 | 12.15 | 12.11 | 12.14 | 36,298 | +0.01(+0.07%) |
Feb 06, 2020 | 12.15 | 12.15 | 12.08 | 12.13 | 36,479 | +0.03(+0.21%) |
Feb 05, 2020 | 12.06 | 12.11 | 12.06 | 12.11 | 29,904 | +0.06(+0.48%) |
Feb 04, 2020 | 12.03 | 12.06 | 12.01 | 12.05 | 29,341 | +0.03(+0.21%) |