Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.14 | 11.14 | 11.14 | 11.14 | 4 | -0.25(-2.20%) |
Apr 29, 2020 | 11.26 | 11.44 | 11.26 | 11.39 | 2,889 | +0.35(+3.13%) |
Apr 28, 2020 | 11.14 | 11.14 | 11.04 | 11.04 | 2,830 | -0.05(-0.45%) |
Apr 27, 2020 | 10.99 | 11.09 | 10.97 | 11.09 | 3,617 | +0.28(+2.57%) |
Apr 24, 2020 | 10.70 | 10.84 | 10.70 | 10.82 | 1,321 | -0.17(-1.57%) |
Apr 23, 2020 | 10.99 | 10.99 | 10.99 | 10.99 | 1 | -0.03(-0.28%) |
Apr 22, 2020 | 10.94 | 11.02 | 10.94 | 11.02 | 111 | +0.34(+3.19%) |
Apr 21, 2020 | 10.68 | 10.68 | 10.68 | 10.68 | 3 | -0.35(-3.14%) |
Apr 20, 2020 | 11.03 | 11.03 | 11.03 | 11.03 | 93 | -0.11(-1.02%) |
Apr 17, 2020 | 11.04 | 11.14 | 11.04 | 11.14 | 1,761 | +0.24(+2.19%) |
Apr 16, 2020 | 11.03 | 11.03 | 10.90 | 10.90 | 112 | -0.09(-0.81%) |
Apr 15, 2020 | 10.87 | 10.99 | 10.87 | 10.99 | 547 | -0.31(-2.78%) |
Apr 14, 2020 | 11.30 | 11.30 | 11.23 | 11.30 | 5,879 | +0.22(+1.97%) |
Apr 13, 2020 | 10.98 | 11.09 | 10.98 | 11.09 | 1,750 | +0.07(+0.62%) |
Apr 09, 2020 | 11.14 | 11.18 | 11.02 | 11.02 | 2,532 | +0.12(+1.13%) |
Apr 08, 2020 | 10.81 | 10.91 | 10.81 | 10.89 | 97,624 | +0.14(+1.31%) |
Apr 07, 2020 | 10.97 | 10.97 | 10.75 | 10.75 | 2,989 | +0.22(+2.07%) |
Apr 06, 2020 | 10.53 | 10.53 | 10.53 | 10.53 | 4 | +0.45(+4.49%) |
Apr 03, 2020 | 10.22 | 10.22 | 10.08 | 10.08 | 440 | -0.19(-1.81%) |
Apr 02, 2020 | 10.27 | 10.27 | 10.27 | 10.27 | 840 | +0.36(+3.62%) |
Apr 01, 2020 | 10.04 | 10.04 | 9.909 | 9.909 | 270 | -0.38(-3.66%) |
Mar 31, 2020 | 10.47 | 10.47 | 10.26 | 10.29 | 2,021 | -0.08(-0.76%) |
Mar 30, 2020 | 10.28 | 10.37 | 10.28 | 10.36 | 1,505 | +0.09(+0.83%) |
Mar 27, 2020 | 10.22 | 10.39 | 10.22 | 10.28 | 6,165 | -0.60(-5.50%) |
Mar 26, 2020 | 10.79 | 10.88 | 10.63 | 10.88 | 20,527 | +0.39(+3.70%) |
Mar 25, 2020 | 10.16 | 10.59 | 10.16 | 10.49 | 7,905 | +0.67(+6.83%) |
Mar 24, 2020 | 9.728 | 10.07 | 9.694 | 9.818 | 7,092 | +0.65(+7.11%) |
Mar 23, 2020 | 9.174 | 9.251 | 9.110 | 9.166 | 2,674 | -0.30(-3.15%) |
Mar 20, 2020 | 9.776 | 9.823 | 9.464 | 9.464 | 1,582 | -0.22(-2.32%) |
Mar 19, 2020 | 9.264 | 9.732 | 9.246 | 9.689 | 112,316 | +0.49(+5.28%) |
Mar 18, 2020 | 9.334 | 9.334 | 9.112 | 9.203 | 1,988 | -1.14(-10.98%) |
Mar 17, 2020 | 9.839 | 10.34 | 9.839 | 10.34 | 5,645 | +0.45(+4.55%) |
Mar 16, 2020 | 10.24 | 10.24 | 9.888 | 9.888 | 366 | -1.48(-12.98%) |
Mar 13, 2020 | 11.24 | 11.37 | 10.79 | 11.36 | 17,970 | +0.81(+7.65%) |
Mar 12, 2020 | 10.35 | 10.60 | 10.32 | 10.56 | 8,405 | -1.41(-11.81%) |
Mar 11, 2020 | 12.25 | 12.25 | 11.93 | 11.97 | 1,044 | -0.75(-5.89%) |
Mar 10, 2020 | 12.38 | 12.72 | 12.38 | 12.72 | 1,297 | +0.73(+6.07%) |
Mar 09, 2020 | 12.22 | 12.22 | 11.96 | 11.99 | 9,272 | -1.38(-10.34%) |
Mar 06, 2020 | 13.35 | 13.37 | 13.19 | 13.37 | 1,017 | -0.23(-1.71%) |
Mar 05, 2020 | 13.61 | 13.61 | 13.61 | 13.61 | 1 | -0.42(-3.01%) |
Mar 04, 2020 | 13.97 | 14.03 | 13.97 | 14.03 | 523 | +0.19(+1.35%) |
Mar 03, 2020 | 13.90 | 13.90 | 13.84 | 13.84 | 723 | -0.17(-1.21%) |
Mar 02, 2020 | 13.68 | 14.01 | 13.68 | 14.01 | 1,069 | +0.33(+2.42%) |
Feb 28, 2020 | 13.36 | 13.69 | 13.36 | 13.68 | 4,860 | -0.26(-1.84%) |
Feb 27, 2020 | 14.03 | 14.16 | 13.67 | 13.94 | 13,335 | -0.38(-2.62%) |
Feb 26, 2020 | 14.54 | 14.54 | 14.31 | 14.31 | 1,210 | -0.03(-0.18%) |
Feb 25, 2020 | 14.46 | 14.51 | 14.34 | 14.34 | 1,619 | -0.22(-1.49%) |
Feb 24, 2020 | 14.47 | 14.58 | 14.47 | 14.56 | 6,603 | -0.50(-3.33%) |
Feb 21, 2020 | 15.10 | 15.13 | 15.05 | 15.06 | 1,582 | -0.08(-0.54%) |
Feb 20, 2020 | 15.24 | 15.24 | 15.10 | 15.14 | 9,480 | -0.20(-1.33%) |
Feb 19, 2020 | 15.27 | 15.34 | 15.27 | 15.34 | 274 | +0.19(+1.26%) |
Feb 18, 2020 | 15.25 | 15.25 | 15.10 | 15.15 | 4,962 | -0.06(-0.41%) |
Feb 14, 2020 | 15.17 | 15.21 | 15.17 | 15.21 | 565 | -0.02(-0.11%) |
Feb 13, 2020 | 15.21 | 15.23 | 15.21 | 15.23 | 1,247 | -0.02(-0.13%) |
Feb 12, 2020 | 15.30 | 15.38 | 15.24 | 15.25 | 18,258 | +0.08(+0.50%) |
Feb 11, 2020 | 15.16 | 15.17 | 15.16 | 15.17 | 701 | +0.20(+1.35%) |
Feb 10, 2020 | 14.97 | 14.97 | 14.97 | 14.97 | 1 | +0.02(+0.17%) |
Feb 07, 2020 | 15.01 | 15.01 | 14.95 | 14.95 | 1,130 | -0.24(-1.61%) |
Feb 06, 2020 | 15.32 | 15.32 | 15.10 | 15.19 | 7,772 | -0.12(-0.75%) |
Feb 05, 2020 | 15.25 | 15.31 | 15.18 | 15.31 | 18,269 | +0.12(+0.79%) |
Feb 04, 2020 | 15.25 | 15.25 | 15.15 | 15.19 | 8,032 | +0.24(+1.60%) |