Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.31 | 11.35 | 11.17 | 11.23 | 767,649 | -0.41(-3.54%) |
Apr 29, 2020 | 11.50 | 11.71 | 11.47 | 11.64 | 1,838,637 | +0.62(+5.61%) |
Apr 28, 2020 | 11.17 | 11.22 | 10.99 | 11.02 | 1,599,053 | +0.28(+2.64%) |
Apr 27, 2020 | 10.57 | 10.74 | 10.53 | 10.74 | 623,320 | +0.30(+2.88%) |
Apr 24, 2020 | 10.39 | 10.45 | 10.28 | 10.44 | 509,285 | +0.12(+1.17%) |
Apr 23, 2020 | 10.35 | 10.63 | 10.31 | 10.32 | 456,515 | -0.02(-0.17%) |
Apr 22, 2020 | 10.36 | 10.40 | 10.28 | 10.33 | 748,667 | +0.13(+1.26%) |
Apr 21, 2020 | 10.27 | 10.38 | 10.15 | 10.20 | 483,981 | -0.24(-2.30%) |
Apr 20, 2020 | 10.45 | 10.64 | 10.43 | 10.45 | 1,081,026 | -0.27(-2.56%) |
Apr 17, 2020 | 10.66 | 10.72 | 10.51 | 10.72 | 503,459 | +0.39(+3.74%) |
Apr 16, 2020 | 10.35 | 10.38 | 10.20 | 10.33 | 1,306,446 | -0.08(-0.74%) |
Apr 15, 2020 | 10.51 | 10.57 | 10.38 | 10.41 | 482,860 | -0.62(-5.60%) |
Apr 14, 2020 | 11.09 | 11.16 | 10.99 | 11.03 | 555,675 | +0.10(+0.94%) |
Apr 13, 2020 | 11.09 | 11.09 | 10.85 | 10.93 | 638,007 | -0.11(-1.01%) |
Apr 09, 2020 | 11.10 | 11.16 | 10.96 | 11.04 | 4,992,649 | +0.23(+2.14%) |
Apr 08, 2020 | 10.75 | 10.85 | 10.63 | 10.81 | 911,922 | +0.03(+0.24%) |
Apr 07, 2020 | 11.04 | 11.15 | 10.67 | 10.78 | 3,006,647 | +0.22(+2.11%) |
Apr 06, 2020 | 10.38 | 10.56 | 10.32 | 10.56 | 660,789 | +0.66(+6.68%) |
Apr 03, 2020 | 9.930 | 10.02 | 9.810 | 9.896 | 2,098,544 | -0.16(-1.62%) |
Apr 02, 2020 | 10.01 | 10.30 | 9.939 | 10.06 | 2,676,630 | -0.02(-0.17%) |
Apr 01, 2020 | 10.32 | 10.34 | 10.05 | 10.08 | 856,048 | -0.68(-6.30%) |
Mar 31, 2020 | 10.85 | 10.91 | 10.63 | 10.75 | 3,703,638 | -0.15(-1.34%) |
Mar 30, 2020 | 10.77 | 11.00 | 10.63 | 10.90 | 1,945,863 | -0.13(-1.17%) |
Mar 27, 2020 | 10.94 | 11.26 | 10.80 | 11.03 | 1,963,154 | -0.52(-4.53%) |
Mar 26, 2020 | 11.07 | 11.55 | 11.03 | 11.55 | 1,999,244 | +0.47(+4.26%) |
Mar 25, 2020 | 10.77 | 11.24 | 10.58 | 11.08 | 1,458,108 | +0.56(+5.30%) |
Mar 24, 2020 | 10.26 | 10.59 | 10.16 | 10.52 | 937,434 | +1.12(+11.96%) |
Mar 23, 2020 | 9.630 | 9.741 | 9.329 | 9.398 | 1,390,353 | -0.05(-0.54%) |
Mar 20, 2020 | 9.861 | 9.939 | 9.441 | 9.449 | 1,676,411 | -0.10(-1.08%) |
Mar 19, 2020 | 9.261 | 9.741 | 9.201 | 9.552 | 1,425,467 | +0.21(+2.30%) |
Mar 18, 2020 | 9.355 | 9.570 | 9.089 | 9.338 | 1,768,064 | -0.75(-7.40%) |
Mar 17, 2020 | 9.673 | 10.09 | 9.458 | 10.08 | 1,280,645 | +0.43(+4.44%) |
Mar 16, 2020 | 9.527 | 10.08 | 9.449 | 9.655 | 1,872,710 | -1.70(-14.97%) |
Mar 13, 2020 | 11.36 | 11.45 | 10.61 | 11.35 | 1,876,933 | +0.81(+7.65%) |
Mar 12, 2020 | 11.36 | 11.39 | 10.47 | 10.55 | 4,950,915 | -1.80(-14.59%) |
Mar 11, 2020 | 12.69 | 12.78 | 12.27 | 12.35 | 7,596,537 | -0.65(-5.02%) |
Mar 10, 2020 | 13.06 | 13.09 | 12.52 | 13.00 | 2,022,907 | +0.64(+5.14%) |
Mar 09, 2020 | 12.87 | 13.01 | 12.37 | 12.37 | 2,514,714 | -1.61(-11.54%) |
Mar 06, 2020 | 13.87 | 14.03 | 13.77 | 13.98 | 2,230,671 | -0.12(-0.85%) |
Mar 05, 2020 | 14.18 | 14.31 | 14.04 | 14.10 | 1,357,700 | -0.62(-4.20%) |
Mar 04, 2020 | 14.56 | 14.73 | 14.39 | 14.72 | 4,284,777 | +0.37(+2.57%) |
Mar 03, 2020 | 14.75 | 14.90 | 14.24 | 14.35 | 1,822,838 | -0.33(-2.22%) |
Mar 02, 2020 | 14.41 | 14.68 | 14.26 | 14.68 | 1,728,892 | +0.13(+0.89%) |
Feb 28, 2020 | 14.40 | 14.59 | 14.17 | 14.55 | 2,762,211 | -0.14(-0.94%) |
Feb 27, 2020 | 14.91 | 15.10 | 14.68 | 14.68 | 2,082,912 | -0.62(-4.04%) |
Feb 26, 2020 | 15.41 | 15.51 | 15.25 | 15.30 | 1,477,458 | +0.06(+0.39%) |
Feb 25, 2020 | 15.70 | 15.70 | 15.23 | 15.24 | 3,042,652 | -0.48(-3.06%) |
Feb 24, 2020 | 15.75 | 15.84 | 15.70 | 15.72 | 1,870,955 | -0.70(-4.28%) |
Feb 21, 2020 | 16.46 | 16.48 | 16.39 | 16.43 | 549,366 | -0.09(-0.52%) |
Feb 20, 2020 | 16.60 | 16.62 | 16.44 | 16.51 | 1,001,755 | -0.15(-0.93%) |
Feb 19, 2020 | 16.67 | 16.68 | 16.62 | 16.67 | 536,324 | +0.03(+0.21%) |
Feb 18, 2020 | 16.71 | 16.72 | 16.62 | 16.63 | 1,640,285 | -0.16(-0.97%) |
Feb 14, 2020 | 16.84 | 16.84 | 16.75 | 16.80 | 384,265 | -0.01(-0.05%) |
Feb 13, 2020 | 16.79 | 16.86 | 16.76 | 16.80 | 1,178,919 | -0.06(-0.36%) |
Feb 12, 2020 | 16.89 | 16.90 | 16.84 | 16.86 | 1,392,159 | +0.12(+0.72%) |
Feb 11, 2020 | 16.71 | 16.77 | 16.71 | 16.74 | 380,312 | +0.15(+0.88%) |
Feb 10, 2020 | 16.54 | 16.61 | 16.54 | 16.60 | 270,539 | +0.05(+0.31%) |
Feb 07, 2020 | 16.55 | 16.61 | 16.53 | 16.55 | 489,710 | -0.03(-0.16%) |
Feb 06, 2020 | 16.60 | 16.64 | 16.53 | 16.57 | 791,930 | +0.17(+1.05%) |
Feb 05, 2020 | 16.36 | 16.43 | 16.34 | 16.40 | 625,477 | +0.23(+1.43%) |
Feb 04, 2020 | 16.19 | 16.22 | 16.15 | 16.17 | 761,728 | +0.27(+1.67%) |