Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.20 | 12.79 | 12.20 | 12.57 | 341,954 | +0.36(+2.95%) |
Mar 30, 2020 | 11.66 | 12.37 | 11.66 | 12.21 | 225,762 | +0.46(+3.91%) |
Mar 27, 2020 | 11.59 | 12.29 | 11.46 | 11.75 | 195,152 | -0.04(-0.34%) |
Mar 26, 2020 | 11.76 | 12.45 | 11.58 | 11.79 | 289,529 | +0.06(+0.51%) |
Mar 25, 2020 | 11.85 | 12.49 | 11.26 | 11.73 | 390,105 | -0.16(-1.35%) |
Mar 24, 2020 | 12.25 | 12.55 | 11.42 | 11.89 | 404,398 | +0.25(+2.15%) |
Mar 23, 2020 | 10.63 | 11.73 | 10.58 | 11.64 | 496,579 | +0.88(+8.18%) |
Mar 20, 2020 | 12.42 | 12.93 | 10.70 | 10.76 | 623,889 | -1.96(-15.41%) |
Mar 19, 2020 | 11.51 | 12.94 | 11.51 | 12.72 | 541,752 | +0.84(+7.07%) |
Mar 18, 2020 | 12.25 | 12.67 | 11.15 | 11.88 | 497,453 | -0.67(-5.34%) |
Mar 17, 2020 | 11.34 | 12.85 | 11.30 | 12.55 | 789,949 | +1.39(+12.46%) |
Mar 16, 2020 | 10.49 | 11.41 | 10.04 | 11.16 | 797,898 | -0.11(-0.98%) |
Mar 13, 2020 | 10.51 | 11.27 | 10.25 | 11.27 | 608,772 | +1.10(+10.82%) |
Mar 12, 2020 | 10.94 | 10.99 | 9.940 | 10.17 | 711,309 | -1.10(-9.76%) |
Mar 11, 2020 | 11.61 | 11.85 | 11.20 | 11.27 | 469,705 | -0.67(-5.61%) |
Mar 10, 2020 | 11.64 | 11.97 | 11.15 | 11.94 | 622,322 | +0.49(+4.28%) |
Mar 09, 2020 | 11.60 | 11.86 | 10.98 | 11.45 | 451,175 | -0.49(-4.10%) |
Mar 06, 2020 | 12.10 | 12.11 | 11.80 | 11.94 | 485,727 | -0.22(-1.81%) |
Mar 05, 2020 | 11.81 | 12.33 | 11.80 | 12.16 | 315,021 | +0.26(+2.18%) |
Mar 04, 2020 | 11.81 | 12.27 | 11.81 | 11.90 | 461,921 | +0.14(+1.19%) |
Mar 03, 2020 | 11.38 | 11.81 | 11.34 | 11.76 | 366,097 | +0.36(+3.16%) |
Mar 02, 2020 | 10.87 | 11.45 | 10.63 | 11.40 | 244,331 | +0.49(+4.49%) |
Feb 28, 2020 | 10.89 | 11.33 | 10.67 | 10.91 | 461,468 | +0.00(+0.00%) |
Feb 27, 2020 | 10.84 | 10.97 | 10.20 | 10.91 | 333,959 | -0.21(-1.89%) |
Feb 26, 2020 | 11.20 | 11.30 | 11.07 | 11.12 | 202,344 | -0.15(-1.33%) |
Feb 25, 2020 | 11.49 | 11.62 | 11.20 | 11.27 | 303,880 | -0.23(-2.00%) |
Feb 24, 2020 | 11.42 | 11.80 | 11.34 | 11.50 | 203,060 | -0.23(-1.96%) |
Feb 21, 2020 | 11.68 | 11.80 | 11.45 | 11.73 | 156,913 | +0.07(+0.60%) |
Feb 20, 2020 | 11.65 | 11.71 | 11.52 | 11.66 | 126,283 | +0.01(+0.09%) |
Feb 19, 2020 | 11.53 | 11.68 | 11.50 | 11.65 | 70,869 | +0.13(+1.13%) |
Feb 18, 2020 | 11.55 | 11.66 | 11.50 | 11.52 | 93,262 | -0.07(-0.60%) |
Feb 14, 2020 | 11.59 | 11.59 | 11.59 | 0 | -0.18(-1.53%) | |
Feb 13, 2020 | 11.85 | 11.92 | 11.63 | 11.77 | 172,079 | -0.09(-0.76%) |
Feb 12, 2020 | 11.48 | 11.95 | 11.48 | 11.86 | 353,906 | +0.44(+3.85%) |
Feb 11, 2020 | 11.44 | 11.57 | 11.40 | 11.42 | 98,089 | +0.01(+0.09%) |
Feb 10, 2020 | 11.29 | 11.59 | 11.29 | 11.41 | 115,757 | +0.10(+0.88%) |
Feb 07, 2020 | 11.44 | 11.44 | 11.28 | 11.31 | 94,118 | -0.14(-1.22%) |
Feb 06, 2020 | 11.70 | 11.72 | 11.44 | 11.45 | 98,322 | -0.21(-1.80%) |
Feb 05, 2020 | 11.46 | 11.72 | 11.46 | 11.66 | 160,520 | +0.27(+2.37%) |
Feb 04, 2020 | 11.42 | 11.62 | 11.39 | 11.39 | 43,897 | +0.10(+0.89%) |
Feb 03, 2020 | 11.30 | 11.38 | 11.27 | 11.29 | 103,051 | -0.02(-0.18%) |
Jan 31, 2020 | 11.30 | 11.36 | 11.17 | 11.31 | 120,369 | +0.00(+0.00%) |
Jan 30, 2020 | 11.44 | 11.44 | 11.11 | 11.31 | 146,781 | -0.14(-1.22%) |
Jan 29, 2020 | 11.78 | 11.80 | 11.42 | 11.45 | 99,259 | -0.30(-2.55%) |
Jan 28, 2020 | 11.54 | 11.84 | 11.54 | 11.75 | 145,264 | +0.21(+1.82%) |
Jan 27, 2020 | 11.38 | 11.60 | 11.32 | 11.54 | 147,389 | +0.03(+0.26%) |
Jan 24, 2020 | 11.55 | 11.62 | 11.35 | 11.51 | 160,589 | +0.00(+0.00%) |
Jan 23, 2020 | 11.64 | 11.64 | 11.49 | 11.51 | 199,591 | -0.20(-1.71%) |
Jan 22, 2020 | 11.62 | 11.81 | 11.56 | 11.71 | 131,646 | +0.11(+0.95%) |
Jan 21, 2020 | 11.89 | 11.89 | 11.52 | 11.60 | 128,746 | -0.33(-2.77%) |
Jan 20, 2020 | 11.84 | 12.02 | 11.76 | 11.93 | 103,107 | +0.17(+1.45%) |
Jan 17, 2020 | 11.63 | 11.79 | 11.63 | 11.76 | 59,315 | +0.10(+0.86%) |
Jan 16, 2020 | 11.61 | 11.72 | 11.52 | 11.66 | 77,958 | +0.09(+0.78%) |
Jan 15, 2020 | 11.57 | 11.67 | 11.53 | 11.57 | 50,756 | -0.03(-0.26%) |
Jan 14, 2020 | 11.58 | 11.64 | 11.45 | 11.60 | 90,689 | +0.09(+0.78%) |
Jan 13, 2020 | 11.74 | 11.79 | 11.28 | 11.51 | 132,056 | +0.20(+1.77%) |
Jan 10, 2020 | 11.35 | 11.48 | 11.28 | 11.31 | 86,450 | -0.04(-0.35%) |
Jan 09, 2020 | 11.20 | 11.42 | 11.19 | 11.35 | 93,140 | +0.15(+1.34%) |
Jan 08, 2020 | 11.16 | 11.23 | 11.05 | 11.20 | 123,653 | +0.02(+0.18%) |
Jan 07, 2020 | 11.13 | 11.33 | 11.13 | 11.18 | 107,450 | +0.04(+0.36%) |
Jan 06, 2020 | 11.15 | 11.22 | 11.01 | 11.14 | 155,816 | -0.07(-0.62%) |
Jan 03, 2020 | 11.19 | 11.22 | 11.06 | 11.21 | 95,964 | -0.04(-0.36%) |