Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.30 | 10.76 | 10.30 | 10.64 | 180,779 | +0.27(+2.62%) |
Apr 29, 2020 | 10.41 | 10.47 | 10.35 | 10.37 | 42,273 | +0.11(+1.11%) |
Apr 28, 2020 | 10.21 | 10.45 | 10.21 | 10.26 | 78,118 | +0.04(+0.42%) |
Apr 27, 2020 | 10.23 | 10.23 | 10.20 | 10.21 | 31,040 | -0.14(-1.38%) |
Apr 24, 2020 | 10.37 | 10.43 | 10.30 | 10.36 | 11,060 | -0.03(-0.28%) |
Apr 23, 2020 | 10.44 | 10.69 | 10.38 | 10.38 | 76,070 | -0.04(-0.34%) |
Apr 22, 2020 | 10.43 | 10.53 | 10.28 | 10.42 | 86,544 | +0.14(+1.39%) |
Apr 21, 2020 | 10.34 | 10.40 | 10.18 | 10.28 | 47,488 | -0.37(-3.49%) |
Apr 20, 2020 | 10.63 | 10.77 | 10.57 | 10.65 | 32,259 | -0.04(-0.33%) |
Apr 17, 2020 | 10.68 | 10.80 | 10.66 | 10.68 | 28,842 | -0.00(-0.03%) |
Apr 16, 2020 | 10.66 | 10.79 | 10.63 | 10.69 | 15,328 | -0.01(-0.07%) |
Apr 15, 2020 | 10.62 | 10.86 | 10.62 | 10.70 | 23,580 | -0.15(-1.35%) |
Apr 14, 2020 | 10.85 | 11.04 | 10.66 | 10.84 | 62,777 | +0.19(+1.81%) |
Apr 13, 2020 | 10.71 | 10.81 | 10.56 | 10.65 | 38,018 | -0.20(-1.84%) |
Apr 09, 2020 | 10.84 | 10.89 | 10.71 | 10.85 | 42,283 | -0.05(-0.46%) |
Apr 08, 2020 | 10.67 | 10.90 | 10.62 | 10.90 | 48,314 | +0.39(+3.74%) |
Apr 07, 2020 | 10.61 | 10.67 | 10.43 | 10.51 | 41,938 | +0.03(+0.27%) |
Apr 06, 2020 | 10.48 | 10.57 | 10.36 | 10.48 | 85,718 | +0.15(+1.49%) |
Apr 03, 2020 | 10.40 | 10.40 | 10.21 | 10.32 | 13,861 | +0.15(+1.50%) |
Apr 02, 2020 | 10.01 | 10.32 | 9.999 | 10.17 | 25,089 | +0.25(+2.52%) |
Apr 01, 2020 | 10.25 | 10.25 | 9.914 | 9.921 | 45,770 | -0.40(-3.88%) |
Mar 31, 2020 | 10.38 | 10.53 | 10.19 | 10.32 | 62,406 | -0.10(-0.96%) |
Mar 30, 2020 | 10.54 | 10.54 | 10.29 | 10.42 | 90,516 | -0.12(-1.15%) |
Mar 27, 2020 | 10.54 | 10.74 | 10.44 | 10.54 | 54,323 | -0.08(-0.74%) |
Mar 26, 2020 | 10.81 | 10.87 | 10.61 | 10.62 | 57,509 | -0.14(-1.33%) |
Mar 25, 2020 | 10.69 | 10.87 | 10.66 | 10.76 | 102,362 | +0.00(+0.00%) |
Mar 24, 2020 | 10.78 | 10.78 | 10.58 | 10.76 | 34,032 | +0.31(+2.94%) |
Mar 23, 2020 | 10.16 | 10.46 | 10.13 | 10.46 | 31,456 | +0.31(+3.03%) |
Mar 20, 2020 | 10.35 | 10.43 | 10.15 | 10.15 | 66,504 | -0.14(-1.39%) |
Mar 19, 2020 | 10.09 | 10.31 | 10.06 | 10.29 | 57,730 | +0.27(+2.71%) |
Mar 18, 2020 | 10.14 | 10.24 | 9.764 | 10.02 | 112,421 | -0.35(-3.37%) |
Mar 17, 2020 | 10.39 | 10.55 | 10.06 | 10.37 | 52,083 | -0.07(-0.68%) |
Mar 16, 2020 | 10.54 | 10.56 | 10.36 | 10.44 | 160,226 | -0.55(-5.04%) |
Mar 13, 2020 | 11.38 | 11.38 | 10.95 | 11.00 | 79,945 | -0.17(-1.56%) |
Mar 12, 2020 | 11.46 | 11.46 | 11.07 | 11.17 | 51,247 | -0.44(-3.75%) |
Mar 11, 2020 | 11.69 | 11.75 | 11.60 | 11.61 | 38,999 | -0.14(-1.22%) |
Mar 10, 2020 | 11.75 | 11.82 | 11.67 | 11.75 | 89,542 | +0.25(+2.17%) |
Mar 09, 2020 | 11.53 | 11.57 | 11.46 | 11.50 | 149,990 | -0.41(-3.48%) |
Mar 06, 2020 | 12.04 | 12.05 | 11.90 | 11.91 | 118,728 | -0.22(-1.82%) |
Mar 05, 2020 | 12.20 | 12.22 | 12.13 | 12.13 | 77,544 | -0.13(-1.05%) |
Mar 04, 2020 | 12.31 | 12.31 | 12.25 | 12.26 | 42,964 | +0.04(+0.29%) |
Mar 03, 2020 | 12.22 | 12.35 | 12.20 | 12.23 | 215,295 | +0.06(+0.53%) |
Mar 02, 2020 | 12.02 | 12.16 | 12.02 | 12.16 | 233,292 | +0.19(+1.61%) |
Feb 28, 2020 | 12.02 | 12.02 | 11.87 | 11.97 | 283,940 | -0.23(-1.87%) |
Feb 27, 2020 | 12.28 | 12.28 | 12.16 | 12.20 | 89,368 | -0.19(-1.52%) |
Feb 26, 2020 | 12.41 | 12.46 | 12.37 | 12.39 | 8,864 | -0.05(-0.44%) |
Feb 25, 2020 | 12.56 | 12.56 | 12.44 | 12.44 | 24,518 | -0.18(-1.42%) |
Feb 24, 2020 | 12.57 | 12.63 | 12.56 | 12.62 | 158,458 | -0.20(-1.56%) |
Feb 21, 2020 | 12.80 | 12.87 | 12.80 | 12.82 | 31,922 | -0.01(-0.11%) |
Feb 20, 2020 | 12.85 | 12.88 | 12.81 | 12.83 | 69,534 | -0.06(-0.44%) |
Feb 19, 2020 | 12.83 | 12.91 | 12.83 | 12.89 | 41,130 | +0.05(+0.39%) |
Feb 18, 2020 | 12.57 | 12.85 | 12.57 | 12.84 | 64,194 | +0.12(+0.95%) |
Feb 14, 2020 | 12.75 | 12.78 | 12.70 | 12.72 | 17,641 | -0.02(-0.17%) |
Feb 13, 2020 | 12.71 | 12.74 | 12.70 | 12.74 | 11,812 | +0.05(+0.39%) |
Feb 12, 2020 | 12.66 | 12.70 | 12.63 | 12.69 | 42,875 | +0.08(+0.59%) |
Feb 11, 2020 | 12.64 | 12.64 | 12.59 | 12.62 | 19,301 | +0.04(+0.31%) |
Feb 10, 2020 | 12.57 | 12.61 | 12.57 | 12.58 | 52,489 | -0.08(-0.62%) |
Feb 07, 2020 | 12.66 | 12.66 | 12.63 | 12.66 | 48,303 | -0.01(-0.11%) |
Feb 06, 2020 | 12.57 | 12.68 | 12.57 | 12.67 | 70,546 | +0.07(+0.57%) |
Feb 05, 2020 | 12.59 | 12.63 | 12.59 | 12.60 | 14,734 | +0.07(+0.57%) |
Feb 04, 2020 | 12.56 | 12.58 | 12.51 | 12.53 | 39,090 | +0.06(+0.52%) |