Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.69 | 10.76 | 10.65 | 10.72 | 504,260 | -0.02(-0.23%) |
Apr 29, 2020 | 10.75 | 10.91 | 10.66 | 10.75 | 1,021,508 | +0.03(+0.30%) |
Apr 28, 2020 | 10.75 | 10.80 | 10.64 | 10.71 | 563,792 | +0.03(+0.31%) |
Apr 27, 2020 | 10.92 | 10.92 | 10.66 | 10.68 | 1,078,490 | -0.31(-2.82%) |
Apr 24, 2020 | 11.06 | 11.08 | 10.85 | 10.99 | 615,534 | -0.07(-0.66%) |
Apr 23, 2020 | 11.22 | 11.25 | 11.01 | 11.06 | 642,968 | -0.19(-1.67%) |
Apr 22, 2020 | 11.26 | 11.32 | 11.21 | 11.25 | 398,038 | +0.04(+0.36%) |
Apr 21, 2020 | 11.37 | 11.42 | 11.21 | 11.21 | 442,139 | -0.22(-1.93%) |
Apr 20, 2020 | 11.53 | 11.54 | 11.40 | 11.43 | 387,966 | -0.14(-1.20%) |
Apr 17, 2020 | 11.54 | 11.57 | 11.43 | 11.57 | 540,032 | +0.11(+1.00%) |
Apr 16, 2020 | 11.54 | 11.54 | 11.41 | 11.45 | 545,957 | +0.03(+0.29%) |
Apr 15, 2020 | 11.44 | 11.48 | 11.37 | 11.42 | 271,593 | -0.08(-0.71%) |
Apr 14, 2020 | 11.46 | 11.56 | 11.42 | 11.50 | 539,240 | +0.17(+1.53%) |
Apr 13, 2020 | 11.47 | 11.51 | 11.18 | 11.33 | 605,263 | -0.10(-0.85%) |
Apr 09, 2020 | 11.20 | 11.48 | 11.19 | 11.43 | 671,122 | +0.36(+3.23%) |
Apr 08, 2020 | 10.91 | 11.09 | 10.88 | 11.07 | 538,842 | +0.21(+1.94%) |
Apr 07, 2020 | 10.88 | 11.02 | 10.84 | 10.86 | 540,592 | +0.14(+1.29%) |
Apr 06, 2020 | 10.70 | 10.85 | 10.70 | 10.72 | 744,091 | +0.12(+1.15%) |
Apr 03, 2020 | 10.85 | 10.85 | 10.43 | 10.60 | 645,513 | -0.21(-1.95%) |
Apr 02, 2020 | 10.94 | 10.98 | 10.71 | 10.81 | 538,095 | -0.18(-1.63%) |
Apr 01, 2020 | 11.37 | 11.37 | 10.84 | 10.99 | 850,276 | -0.44(-3.84%) |
Mar 31, 2020 | 11.40 | 11.65 | 11.38 | 11.43 | 873,631 | -0.14(-1.19%) |
Mar 30, 2020 | 11.26 | 11.68 | 11.25 | 11.57 | 811,239 | +0.29(+2.59%) |
Mar 27, 2020 | 11.24 | 11.57 | 11.09 | 11.27 | 1,031,369 | -0.09(-0.79%) |
Mar 26, 2020 | 10.92 | 11.60 | 10.92 | 11.36 | 635,224 | +0.58(+5.35%) |
Mar 25, 2020 | 9.836 | 10.99 | 9.804 | 10.79 | 1,068,110 | +0.87(+8.76%) |
Mar 24, 2020 | 9.795 | 9.982 | 9.690 | 9.917 | 1,389,036 | +0.38(+4.00%) |
Mar 23, 2020 | 10.15 | 10.16 | 9.267 | 9.535 | 1,209,308 | -0.63(-6.23%) |
Mar 20, 2020 | 9.933 | 10.70 | 9.909 | 10.17 | 992,094 | +0.19(+1.95%) |
Mar 19, 2020 | 9.422 | 10.09 | 8.618 | 9.974 | 2,036,598 | +0.47(+4.96%) |
Mar 18, 2020 | 10.77 | 10.81 | 9.121 | 9.503 | 1,506,443 | -1.59(-14.35%) |
Mar 17, 2020 | 11.29 | 11.31 | 10.91 | 11.09 | 925,051 | -0.13(-1.16%) |
Mar 16, 2020 | 11.09 | 11.40 | 10.79 | 11.22 | 1,244,583 | -0.44(-3.76%) |
Mar 13, 2020 | 11.39 | 11.78 | 11.21 | 11.66 | 1,100,438 | +0.58(+5.20%) |
Mar 12, 2020 | 11.35 | 11.86 | 11.02 | 11.09 | 1,932,002 | -1.39(-11.16%) |
Mar 11, 2020 | 12.92 | 12.92 | 12.29 | 12.48 | 1,648,511 | -0.48(-3.68%) |
Mar 10, 2020 | 13.27 | 13.28 | 12.79 | 12.96 | 939,608 | -0.28(-2.08%) |
Mar 09, 2020 | 13.43 | 13.43 | 13.06 | 13.23 | 614,509 | -0.28(-2.09%) |
Mar 06, 2020 | 13.49 | 13.53 | 13.47 | 13.51 | 607,977 | +0.01(+0.06%) |
Mar 05, 2020 | 13.53 | 13.54 | 13.47 | 13.51 | 235,769 | -0.01(-0.06%) |
Mar 04, 2020 | 13.55 | 13.57 | 13.46 | 13.51 | 296,454 | -0.02(-0.12%) |
Mar 03, 2020 | 13.42 | 13.54 | 13.42 | 13.53 | 416,472 | +0.11(+0.78%) |
Mar 02, 2020 | 13.21 | 13.43 | 13.21 | 13.43 | 437,301 | +0.25(+1.90%) |
Feb 28, 2020 | 13.26 | 13.31 | 13.07 | 13.17 | 1,150,792 | -0.22(-1.63%) |
Feb 27, 2020 | 13.49 | 13.53 | 13.38 | 13.39 | 511,638 | -0.10(-0.72%) |
Feb 26, 2020 | 13.47 | 13.51 | 13.46 | 13.49 | 333,986 | -0.02(-0.12%) |
Feb 25, 2020 | 13.55 | 13.58 | 13.48 | 13.51 | 419,135 | -0.03(-0.24%) |
Feb 24, 2020 | 13.55 | 13.58 | 13.51 | 13.54 | 330,702 | -0.01(-0.06%) |
Feb 21, 2020 | 13.52 | 13.56 | 13.52 | 13.55 | 169,026 | +0.02(+0.18%) |
Feb 20, 2020 | 13.45 | 13.54 | 13.45 | 13.52 | 360,389 | +0.07(+0.54%) |
Feb 19, 2020 | 13.39 | 13.46 | 13.38 | 13.45 | 188,158 | +0.06(+0.42%) |
Feb 18, 2020 | 13.36 | 13.40 | 13.36 | 13.39 | 268,706 | +0.03(+0.24%) |
Feb 14, 2020 | 13.41 | 13.43 | 13.35 | 13.36 | 184,482 | -0.06(-0.48%) |
Feb 13, 2020 | 13.39 | 13.44 | 13.39 | 13.43 | 305,645 | +0.04(+0.32%) |
Feb 12, 2020 | 13.37 | 13.41 | 13.37 | 13.38 | 240,451 | +0.02(+0.12%) |
Feb 11, 2020 | 13.33 | 13.37 | 13.29 | 13.37 | 361,286 | +0.06(+0.42%) |
Feb 10, 2020 | 13.29 | 13.31 | 13.27 | 13.31 | 258,534 | +0.03(+0.24%) |
Feb 07, 2020 | 13.22 | 13.28 | 13.22 | 13.28 | 300,978 | +0.07(+0.55%) |
Feb 06, 2020 | 13.22 | 13.24 | 13.21 | 13.21 | 208,977 | -0.02(-0.12%) |
Feb 05, 2020 | 13.21 | 13.25 | 13.21 | 13.22 | 152,971 | +0.02(+0.12%) |
Feb 04, 2020 | 13.22 | 13.23 | 13.20 | 13.21 | 340,636 | -0.05(-0.36%) |