Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.62 | 10.67 | 10.55 | 10.67 | 750,102 | +0.01(+0.08%) |
Apr 29, 2020 | 10.57 | 10.80 | 10.55 | 10.66 | 918,726 | +0.13(+1.26%) |
Apr 28, 2020 | 10.58 | 10.62 | 10.46 | 10.53 | 1,548,088 | +0.02(+0.16%) |
Apr 27, 2020 | 10.66 | 10.72 | 10.46 | 10.51 | 2,286,756 | -0.26(-2.38%) |
Apr 24, 2020 | 10.91 | 10.94 | 10.73 | 10.77 | 1,392,201 | -0.19(-1.74%) |
Apr 23, 2020 | 11.10 | 11.10 | 10.92 | 10.96 | 1,169,773 | -0.17(-1.56%) |
Apr 22, 2020 | 11.19 | 11.25 | 11.09 | 11.13 | 909,024 | -0.05(-0.44%) |
Apr 21, 2020 | 11.18 | 11.23 | 11.08 | 11.18 | 751,453 | -0.08(-0.73%) |
Apr 20, 2020 | 11.25 | 11.33 | 11.19 | 11.26 | 601,956 | -0.06(-0.51%) |
Apr 17, 2020 | 11.24 | 11.34 | 11.19 | 11.32 | 721,276 | +0.13(+1.18%) |
Apr 16, 2020 | 11.43 | 11.47 | 11.16 | 11.19 | 750,092 | -0.25(-2.17%) |
Apr 15, 2020 | 11.40 | 11.45 | 11.36 | 11.43 | 696,926 | -0.05(-0.43%) |
Apr 14, 2020 | 11.44 | 11.49 | 11.41 | 11.48 | 902,627 | +0.13(+1.12%) |
Apr 13, 2020 | 11.39 | 11.39 | 11.11 | 11.36 | 964,628 | -0.03(-0.29%) |
Apr 09, 2020 | 11.13 | 11.43 | 11.12 | 11.39 | 1,350,108 | +0.35(+3.13%) |
Apr 08, 2020 | 10.80 | 11.06 | 10.79 | 11.04 | 651,827 | +0.24(+2.21%) |
Apr 07, 2020 | 10.84 | 10.98 | 10.76 | 10.81 | 722,317 | +0.16(+1.55%) |
Apr 06, 2020 | 10.55 | 10.77 | 10.55 | 10.64 | 883,907 | +0.16(+1.57%) |
Apr 03, 2020 | 10.58 | 10.66 | 10.43 | 10.48 | 906,593 | -0.22(-2.08%) |
Apr 02, 2020 | 10.70 | 10.76 | 10.53 | 10.70 | 862,657 | -0.06(-0.54%) |
Apr 01, 2020 | 11.09 | 11.11 | 10.70 | 10.76 | 1,159,810 | -0.39(-3.47%) |
Mar 31, 2020 | 11.23 | 11.47 | 11.11 | 11.14 | 1,155,691 | -0.16(-1.46%) |
Mar 30, 2020 | 10.95 | 11.46 | 10.95 | 11.31 | 1,963,320 | +0.40(+3.70%) |
Mar 27, 2020 | 10.91 | 11.18 | 10.83 | 10.90 | 1,245,365 | -0.24(-2.14%) |
Mar 26, 2020 | 10.70 | 11.23 | 10.70 | 11.14 | 1,563,629 | +0.53(+4.96%) |
Mar 25, 2020 | 9.835 | 10.67 | 9.802 | 10.62 | 2,022,477 | +0.80(+8.13%) |
Mar 24, 2020 | 9.621 | 9.876 | 9.481 | 9.818 | 3,447,931 | +0.31(+3.29%) |
Mar 23, 2020 | 9.933 | 9.950 | 9.267 | 9.505 | 2,093,159 | -0.51(-5.09%) |
Mar 20, 2020 | 9.711 | 10.62 | 9.579 | 10.02 | 2,948,220 | +0.30(+3.14%) |
Mar 19, 2020 | 8.937 | 9.777 | 8.649 | 9.711 | 2,503,110 | +0.47(+5.08%) |
Mar 18, 2020 | 10.41 | 10.50 | 8.847 | 9.242 | 3,395,666 | -1.42(-13.28%) |
Mar 17, 2020 | 10.54 | 10.72 | 10.32 | 10.66 | 2,718,295 | +0.15(+1.41%) |
Mar 16, 2020 | 10.76 | 10.95 | 10.24 | 10.51 | 2,134,890 | -0.67(-5.96%) |
Mar 13, 2020 | 11.09 | 11.22 | 10.99 | 11.18 | 1,574,174 | +0.26(+2.34%) |
Mar 12, 2020 | 10.74 | 11.26 | 10.34 | 10.92 | 3,326,656 | -0.66(-5.73%) |
Mar 11, 2020 | 11.96 | 12.01 | 11.52 | 11.58 | 2,569,503 | -0.42(-3.48%) |
Mar 10, 2020 | 12.14 | 12.15 | 11.98 | 12.00 | 2,002,442 | -0.11(-0.95%) |
Mar 09, 2020 | 12.25 | 12.27 | 12.06 | 12.12 | 3,273,207 | -0.21(-1.73%) |
Mar 06, 2020 | 12.21 | 12.35 | 12.21 | 12.33 | 2,183,679 | +0.12(+1.01%) |
Mar 05, 2020 | 12.24 | 12.29 | 12.19 | 12.21 | 468,290 | -0.04(-0.33%) |
Mar 04, 2020 | 12.22 | 12.25 | 12.14 | 12.25 | 760,426 | +0.02(+0.20%) |
Mar 03, 2020 | 12.20 | 12.24 | 12.15 | 12.22 | 1,195,559 | +0.04(+0.34%) |
Mar 02, 2020 | 12.04 | 12.22 | 11.98 | 12.18 | 829,914 | +0.16(+1.29%) |
Feb 28, 2020 | 12.07 | 12.08 | 11.84 | 12.03 | 1,915,583 | -0.11(-0.88%) |
Feb 27, 2020 | 12.17 | 12.19 | 12.13 | 12.13 | 998,315 | -0.03(-0.27%) |
Feb 26, 2020 | 12.20 | 12.22 | 12.13 | 12.17 | 501,540 | -0.03(-0.27%) |
Feb 25, 2020 | 12.22 | 12.24 | 12.19 | 12.20 | 689,946 | -0.01(-0.07%) |
Feb 24, 2020 | 12.17 | 12.22 | 12.17 | 12.21 | 522,715 | +0.03(+0.27%) |
Feb 21, 2020 | 12.16 | 12.17 | 12.16 | 12.17 | 364,210 | +0.03(+0.27%) |
Feb 20, 2020 | 12.13 | 12.16 | 12.13 | 12.14 | 464,331 | +0.01(+0.07%) |
Feb 19, 2020 | 12.13 | 12.13 | 12.12 | 12.13 | 564,469 | +0.02(+0.14%) |
Feb 18, 2020 | 12.13 | 12.13 | 12.08 | 12.12 | 547,815 | +0.02(+0.20%) |
Feb 14, 2020 | 12.12 | 12.12 | 12.08 | 12.09 | 380,921 | -0.02(-0.14%) |
Feb 13, 2020 | 12.11 | 12.12 | 12.09 | 12.11 | 378,957 | +0.00(+0.02%) |
Feb 12, 2020 | 12.11 | 12.11 | 12.09 | 12.11 | 633,283 | +0.01(+0.07%) |
Feb 11, 2020 | 12.09 | 12.10 | 12.08 | 12.10 | 640,464 | +0.02(+0.13%) |
Feb 10, 2020 | 12.07 | 12.08 | 12.05 | 12.08 | 467,473 | +0.03(+0.27%) |
Feb 07, 2020 | 12.04 | 12.05 | 12.03 | 12.05 | 500,798 | +0.02(+0.20%) |
Feb 06, 2020 | 12.04 | 12.07 | 12.02 | 12.02 | 598,177 | +0.00(+0.00%) |
Feb 05, 2020 | 12.04 | 12.05 | 12.02 | 12.02 | 448,444 | -0.02(-0.14%) |
Feb 04, 2020 | 12.03 | 12.05 | 12.02 | 12.04 | 507,427 | +0.01(+0.07%) |