Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.02 | 10.04 | 9.924 | 9.968 | 4,859,038 | -0.13(-1.33%) |
Apr 29, 2020 | 10.18 | 10.22 | 10.09 | 10.10 | 3,888,300 | +0.07(+0.67%) |
Apr 28, 2020 | 9.996 | 10.05 | 9.948 | 10.03 | 2,238,184 | +0.13(+1.36%) |
Apr 27, 2020 | 9.872 | 9.948 | 9.843 | 9.900 | 1,525,181 | +0.06(+0.59%) |
Apr 24, 2020 | 9.727 | 9.891 | 9.699 | 9.843 | 3,878,517 | +0.13(+1.38%) |
Apr 23, 2020 | 9.535 | 9.785 | 9.535 | 9.708 | 3,910,211 | +0.16(+1.71%) |
Apr 22, 2020 | 9.651 | 9.651 | 9.483 | 9.545 | 2,307,912 | +0.03(+0.30%) |
Apr 21, 2020 | 9.411 | 9.593 | 9.411 | 9.516 | 2,744,437 | -0.02(-0.20%) |
Apr 20, 2020 | 9.651 | 9.708 | 9.511 | 9.535 | 2,016,422 | -0.22(-2.26%) |
Apr 17, 2020 | 9.718 | 9.775 | 9.622 | 9.756 | 2,852,029 | +0.17(+1.80%) |
Apr 16, 2020 | 9.555 | 9.603 | 9.497 | 9.583 | 3,404,904 | +0.03(+0.30%) |
Apr 15, 2020 | 9.459 | 9.756 | 9.267 | 9.555 | 3,490,981 | -0.17(-1.78%) |
Apr 14, 2020 | 9.775 | 9.804 | 9.699 | 9.727 | 3,215,702 | +0.06(+0.60%) |
Apr 13, 2020 | 9.795 | 9.795 | 9.598 | 9.670 | 3,116,557 | -0.17(-1.76%) |
Apr 09, 2020 | 9.862 | 9.987 | 9.766 | 9.843 | 5,678,648 | +0.15(+1.59%) |
Apr 08, 2020 | 9.612 | 9.737 | 9.583 | 9.689 | 2,291,342 | +0.15(+1.61%) |
Apr 07, 2020 | 9.478 | 9.679 | 9.468 | 9.535 | 3,135,649 | +0.15(+1.64%) |
Apr 06, 2020 | 9.468 | 9.497 | 9.252 | 9.382 | 2,561,338 | +0.15(+1.67%) |
Apr 03, 2020 | 9.267 | 9.401 | 9.094 | 9.228 | 14,013,234 | -0.08(-0.83%) |
Apr 02, 2020 | 9.190 | 9.535 | 9.190 | 9.305 | 6,216,557 | +0.07(+0.73%) |
Apr 01, 2020 | 9.113 | 9.315 | 9.036 | 9.238 | 4,201,534 | -0.17(-1.84%) |
Mar 31, 2020 | 9.199 | 9.603 | 9.142 | 9.411 | 3,672,326 | +0.09(+0.93%) |
Mar 30, 2020 | 9.180 | 9.348 | 9.026 | 9.324 | 3,421,282 | +0.19(+2.10%) |
Mar 27, 2020 | 9.007 | 9.372 | 9.007 | 9.132 | 3,726,892 | -0.12(-1.35%) |
Mar 26, 2020 | 8.959 | 9.353 | 8.959 | 9.257 | 6,930,180 | +0.43(+4.90%) |
Mar 25, 2020 | 8.690 | 9.142 | 8.325 | 8.825 | 9,321,340 | +0.17(+2.00%) |
Mar 24, 2020 | 8.306 | 8.786 | 8.114 | 8.652 | 6,059,568 | +0.64(+8.03%) |
Mar 23, 2020 | 8.316 | 8.393 | 7.812 | 8.009 | 2,985,547 | -0.16(-2.00%) |
Mar 20, 2020 | 9.161 | 9.219 | 8.162 | 8.172 | 5,366,546 | -0.99(-10.80%) |
Mar 19, 2020 | 8.479 | 9.382 | 8.297 | 9.161 | 2,736,443 | +0.61(+7.19%) |
Mar 18, 2020 | 9.209 | 9.391 | 8.393 | 8.546 | 2,749,675 | -0.94(-9.92%) |
Mar 17, 2020 | 9.555 | 9.622 | 8.796 | 9.487 | 5,696,966 | -0.01(-0.10%) |
Mar 16, 2020 | 9.958 | 10.22 | 9.468 | 9.497 | 5,482,668 | -0.94(-9.02%) |
Mar 13, 2020 | 10.53 | 10.71 | 10.09 | 10.44 | 4,535,004 | +0.11(+1.02%) |
Mar 12, 2020 | 10.40 | 10.76 | 9.910 | 10.33 | 3,374,979 | -0.41(-3.84%) |
Mar 11, 2020 | 10.74 | 10.99 | 10.61 | 10.74 | 1,839,236 | -0.13(-1.23%) |
Mar 10, 2020 | 10.87 | 10.95 | 10.71 | 10.88 | 3,320,672 | +0.23(+2.16%) |
Mar 09, 2020 | 10.98 | 10.99 | 10.56 | 10.65 | 3,451,650 | -0.63(-5.61%) |
Mar 06, 2020 | 11.21 | 11.34 | 11.16 | 11.28 | 3,548,675 | -0.05(-0.42%) |
Mar 05, 2020 | 11.29 | 11.45 | 11.29 | 11.33 | 2,398,031 | -0.12(-1.01%) |
Mar 04, 2020 | 11.25 | 11.45 | 11.21 | 11.45 | 1,757,457 | +0.30(+2.67%) |
Mar 03, 2020 | 11.25 | 11.30 | 11.10 | 11.15 | 3,334,743 | -0.12(-1.02%) |
Mar 02, 2020 | 10.98 | 11.28 | 10.98 | 11.26 | 2,888,305 | +0.29(+2.62%) |
Feb 28, 2020 | 10.98 | 11.03 | 10.87 | 10.98 | 4,221,511 | -0.11(-0.95%) |
Feb 27, 2020 | 11.22 | 11.25 | 11.08 | 11.08 | 2,702,187 | -0.17(-1.53%) |
Feb 26, 2020 | 11.42 | 11.44 | 11.23 | 11.25 | 2,954,629 | -0.11(-0.93%) |
Feb 25, 2020 | 11.49 | 11.52 | 11.35 | 11.36 | 2,224,138 | -0.13(-1.17%) |
Feb 24, 2020 | 11.35 | 11.53 | 11.32 | 11.49 | 3,521,351 | +0.04(+0.34%) |
Feb 21, 2020 | 11.58 | 11.59 | 11.45 | 11.45 | 1,727,796 | -0.12(-0.99%) |
Feb 20, 2020 | 11.55 | 11.61 | 11.54 | 11.57 | 2,816,569 | +0.02(+0.17%) |
Feb 19, 2020 | 11.60 | 11.60 | 11.52 | 11.55 | 3,743,364 | -0.02(-0.17%) |
Feb 18, 2020 | 11.56 | 11.69 | 11.56 | 11.57 | 2,473,034 | -0.03(-0.25%) |
Feb 14, 2020 | 11.60 | 11.64 | 11.50 | 11.60 | 3,163,944 | +0.03(+0.25%) |
Feb 13, 2020 | 11.57 | 11.65 | 11.56 | 11.57 | 2,208,581 | +0.01(+0.08%) |
Feb 12, 2020 | 11.69 | 11.69 | 11.56 | 11.56 | 2,852,178 | -0.09(-0.74%) |
Feb 11, 2020 | 11.70 | 11.74 | 11.62 | 11.65 | 4,239,467 | -0.03(-0.25%) |
Feb 10, 2020 | 11.74 | 11.79 | 11.66 | 11.68 | 6,872,485 | +0.01(+0.08%) |
Feb 07, 2020 | 11.78 | 11.83 | 11.58 | 11.67 | 41,110,956 | +0.01(+0.08%) |
Feb 06, 2020 | 9.862 | 11.95 | 9.795 | 11.66 | 4,977,661 | +1.89(+19.35%) |
Feb 05, 2020 | 9.594 | 9.766 | 9.560 | 9.766 | 1,160,727 | +0.25(+2.62%) |
Feb 04, 2020 | 9.690 | 9.728 | 9.459 | 9.517 | 1,160,582 | -0.03(-0.30%) |