Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.03 | 10.03 | 9.878 | 9.994 | 146,803 | +0.02(+0.16%) |
Apr 29, 2020 | 9.969 | 10.07 | 9.903 | 9.977 | 174,267 | +0.12(+1.17%) |
Apr 28, 2020 | 9.936 | 9.944 | 9.796 | 9.862 | 258,161 | +0.05(+0.50%) |
Apr 27, 2020 | 9.977 | 10.01 | 9.780 | 9.812 | 226,254 | -0.23(-2.30%) |
Apr 24, 2020 | 10.30 | 10.30 | 9.977 | 10.04 | 147,352 | -0.19(-1.85%) |
Apr 23, 2020 | 10.39 | 10.39 | 10.21 | 10.23 | 60,003 | -0.11(-1.03%) |
Apr 22, 2020 | 10.45 | 10.45 | 10.26 | 10.34 | 109,272 | -0.05(-0.48%) |
Apr 21, 2020 | 10.36 | 10.44 | 10.30 | 10.39 | 46,519 | -0.02(-0.16%) |
Apr 20, 2020 | 10.47 | 10.55 | 10.38 | 10.41 | 77,191 | -0.07(-0.71%) |
Apr 17, 2020 | 10.63 | 10.75 | 10.42 | 10.48 | 179,301 | -0.14(-1.32%) |
Apr 16, 2020 | 10.75 | 10.75 | 10.59 | 10.62 | 120,927 | -0.09(-0.85%) |
Apr 15, 2020 | 10.62 | 10.73 | 10.59 | 10.71 | 133,109 | +0.01(+0.08%) |
Apr 14, 2020 | 10.60 | 10.94 | 10.60 | 10.70 | 165,541 | +0.18(+1.75%) |
Apr 13, 2020 | 10.69 | 10.69 | 10.11 | 10.52 | 241,815 | -0.18(-1.69%) |
Apr 09, 2020 | 10.30 | 10.75 | 10.30 | 10.70 | 159,802 | +0.53(+5.24%) |
Apr 08, 2020 | 10.02 | 10.24 | 9.985 | 10.17 | 110,045 | +0.15(+1.47%) |
Apr 07, 2020 | 10.12 | 10.32 | 9.960 | 10.02 | 195,809 | -0.01(-0.08%) |
Apr 06, 2020 | 9.944 | 10.26 | 9.944 | 10.03 | 129,082 | +0.13(+1.33%) |
Apr 03, 2020 | 10.13 | 10.17 | 9.845 | 9.895 | 152,605 | -0.31(-3.05%) |
Apr 02, 2020 | 10.20 | 10.27 | 9.919 | 10.21 | 287,906 | -0.04(-0.40%) |
Apr 01, 2020 | 10.60 | 10.64 | 10.13 | 10.25 | 212,121 | -0.38(-3.55%) |
Mar 31, 2020 | 10.78 | 10.89 | 10.45 | 10.62 | 279,671 | +0.02(+0.23%) |
Mar 30, 2020 | 10.41 | 10.70 | 10.30 | 10.60 | 263,248 | +0.39(+3.86%) |
Mar 27, 2020 | 10.21 | 10.71 | 10.04 | 10.21 | 276,299 | -0.11(-1.03%) |
Mar 26, 2020 | 9.919 | 10.51 | 9.903 | 10.31 | 209,933 | +0.45(+4.57%) |
Mar 25, 2020 | 9.247 | 9.944 | 9.243 | 9.862 | 198,378 | +0.77(+8.48%) |
Mar 24, 2020 | 8.812 | 9.993 | 8.812 | 9.091 | 409,401 | +0.46(+5.32%) |
Mar 23, 2020 | 9.099 | 9.099 | 8.132 | 8.632 | 455,209 | -0.52(-5.73%) |
Mar 20, 2020 | 8.911 | 9.460 | 8.730 | 9.157 | 507,463 | +0.31(+3.52%) |
Mar 19, 2020 | 7.903 | 8.985 | 7.583 | 8.845 | 426,488 | +0.52(+6.31%) |
Mar 18, 2020 | 9.017 | 9.255 | 7.969 | 8.321 | 484,033 | -1.32(-13.69%) |
Mar 17, 2020 | 9.804 | 9.993 | 9.567 | 9.640 | 302,873 | -0.12(-1.26%) |
Mar 16, 2020 | 9.927 | 10.00 | 9.427 | 9.763 | 193,177 | -0.58(-5.63%) |
Mar 13, 2020 | 10.16 | 10.47 | 9.427 | 10.35 | 445,372 | +0.32(+3.22%) |
Mar 12, 2020 | 10.53 | 10.53 | 9.236 | 10.02 | 621,604 | -0.96(-8.70%) |
Mar 11, 2020 | 11.39 | 11.43 | 10.86 | 10.98 | 478,480 | -0.41(-3.58%) |
Mar 10, 2020 | 11.75 | 11.75 | 11.34 | 11.39 | 336,215 | -0.29(-2.45%) |
Mar 09, 2020 | 11.83 | 11.86 | 11.44 | 11.67 | 361,813 | -0.24(-2.06%) |
Mar 06, 2020 | 11.88 | 11.92 | 11.85 | 11.92 | 154,130 | +0.04(+0.34%) |
Mar 05, 2020 | 11.84 | 11.93 | 11.84 | 11.88 | 104,497 | -0.01(-0.07%) |
Mar 04, 2020 | 11.92 | 11.93 | 11.84 | 11.88 | 108,745 | +0.02(+0.21%) |
Mar 03, 2020 | 11.81 | 11.92 | 11.74 | 11.86 | 188,590 | +0.11(+0.90%) |
Mar 02, 2020 | 11.56 | 11.77 | 11.55 | 11.75 | 297,066 | +0.33(+2.86%) |
Feb 28, 2020 | 12.01 | 12.01 | 11.18 | 11.43 | 778,984 | -0.54(-4.53%) |
Feb 27, 2020 | 12.28 | 12.28 | 11.95 | 11.97 | 306,899 | -0.26(-2.14%) |
Feb 26, 2020 | 12.31 | 12.31 | 12.23 | 12.23 | 87,064 | -0.08(-0.63%) |
Feb 25, 2020 | 12.36 | 12.36 | 12.27 | 12.31 | 101,724 | -0.02(-0.20%) |
Feb 24, 2020 | 12.34 | 12.38 | 12.33 | 12.33 | 110,713 | +0.00(+0.00%) |
Feb 21, 2020 | 12.30 | 12.33 | 12.25 | 12.33 | 87,602 | +0.07(+0.60%) |
Feb 20, 2020 | 12.25 | 12.26 | 12.23 | 12.26 | 56,043 | +0.03(+0.27%) |
Feb 19, 2020 | 12.18 | 12.23 | 12.17 | 12.23 | 121,693 | +0.07(+0.54%) |
Feb 18, 2020 | 12.14 | 12.16 | 12.14 | 12.16 | 87,119 | +0.02(+0.14%) |
Feb 14, 2020 | 12.12 | 12.14 | 12.11 | 12.14 | 53,908 | +0.04(+0.34%) |
Feb 13, 2020 | 12.07 | 12.10 | 12.05 | 12.10 | 77,706 | +0.07(+0.57%) |
Feb 12, 2020 | 12.04 | 12.08 | 12.04 | 12.04 | 112,301 | -0.04(-0.34%) |
Feb 11, 2020 | 12.07 | 12.08 | 12.03 | 12.08 | 87,266 | +0.04(+0.34%) |
Feb 10, 2020 | 11.99 | 12.04 | 11.98 | 12.04 | 47,288 | +0.04(+0.34%) |
Feb 07, 2020 | 11.95 | 12.00 | 11.93 | 12.00 | 54,104 | +0.06(+0.48%) |
Feb 06, 2020 | 11.92 | 11.94 | 11.91 | 11.94 | 42,778 | +0.02(+0.14%) |
Feb 05, 2020 | 11.88 | 11.92 | 11.87 | 11.92 | 68,812 | +0.03(+0.27%) |
Feb 04, 2020 | 11.84 | 11.89 | 11.83 | 11.89 | 100,421 | +0.06(+0.48%) |