Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.72 | 11.86 | 11.68 | 11.81 | 303,360 | +0.07(+0.63%) |
Apr 29, 2020 | 11.56 | 11.76 | 11.48 | 11.73 | 211,830 | +0.36(+3.18%) |
Apr 28, 2020 | 11.59 | 11.61 | 11.35 | 11.37 | 231,293 | -0.06(-0.52%) |
Apr 27, 2020 | 11.40 | 11.44 | 11.31 | 11.43 | 230,415 | +0.16(+1.38%) |
Apr 24, 2020 | 11.27 | 11.30 | 11.16 | 11.27 | 167,711 | +0.07(+0.66%) |
Apr 23, 2020 | 11.22 | 11.35 | 11.19 | 11.20 | 229,301 | -0.02(-0.20%) |
Apr 22, 2020 | 11.18 | 11.26 | 11.09 | 11.22 | 224,460 | +0.20(+1.80%) |
Apr 21, 2020 | 11.12 | 11.27 | 10.87 | 11.02 | 298,241 | -0.30(-2.66%) |
Apr 20, 2020 | 11.32 | 11.43 | 11.27 | 11.32 | 326,136 | -0.05(-0.45%) |
Apr 17, 2020 | 11.45 | 11.49 | 11.27 | 11.38 | 249,485 | +0.19(+1.71%) |
Apr 16, 2020 | 11.03 | 11.21 | 10.97 | 11.18 | 264,826 | +0.13(+1.20%) |
Apr 15, 2020 | 10.87 | 11.07 | 10.84 | 11.05 | 237,689 | -0.09(-0.79%) |
Apr 14, 2020 | 11.21 | 11.36 | 10.64 | 11.14 | 767,660 | +0.15(+1.40%) |
Apr 13, 2020 | 11.06 | 11.10 | 10.74 | 10.99 | 296,360 | +0.01(+0.07%) |
Apr 09, 2020 | 11.04 | 11.19 | 10.94 | 10.98 | 448,010 | +0.25(+2.33%) |
Apr 08, 2020 | 10.59 | 10.82 | 10.38 | 10.73 | 523,796 | +0.36(+3.47%) |
Apr 07, 2020 | 10.61 | 10.63 | 10.34 | 10.37 | 467,784 | +0.24(+2.39%) |
Apr 06, 2020 | 9.680 | 10.18 | 9.680 | 10.13 | 401,386 | +0.66(+6.98%) |
Apr 03, 2020 | 9.600 | 9.694 | 9.321 | 9.467 | 342,684 | -0.23(-2.35%) |
Apr 02, 2020 | 9.607 | 9.798 | 9.475 | 9.695 | 653,542 | +0.05(+0.53%) |
Apr 01, 2020 | 9.534 | 10.03 | 9.504 | 9.644 | 389,420 | -0.54(-5.26%) |
Mar 31, 2020 | 10.41 | 10.61 | 10.14 | 10.18 | 416,993 | -0.07(-0.72%) |
Mar 30, 2020 | 10.16 | 10.34 | 10.05 | 10.25 | 250,222 | +0.07(+0.72%) |
Mar 27, 2020 | 10.22 | 10.42 | 9.922 | 10.18 | 460,682 | -0.23(-2.26%) |
Mar 26, 2020 | 10.03 | 10.48 | 9.856 | 10.41 | 395,001 | +0.57(+5.74%) |
Mar 25, 2020 | 9.328 | 10.27 | 9.251 | 9.849 | 654,501 | +0.64(+6.93%) |
Mar 24, 2020 | 8.587 | 9.335 | 8.587 | 9.211 | 430,504 | +0.99(+12.05%) |
Mar 23, 2020 | 8.734 | 8.844 | 7.831 | 8.220 | 1,138,613 | -0.56(-6.36%) |
Mar 20, 2020 | 8.975 | 9.303 | 8.655 | 8.778 | 512,571 | -0.12(-1.31%) |
Mar 19, 2020 | 7.934 | 9.019 | 7.861 | 8.895 | 945,381 | +0.84(+10.39%) |
Mar 18, 2020 | 8.662 | 9.026 | 7.765 | 8.058 | 944,503 | -1.16(-12.56%) |
Mar 17, 2020 | 9.011 | 9.383 | 8.735 | 9.215 | 521,297 | +0.21(+2.34%) |
Mar 16, 2020 | 8.735 | 9.535 | 8.735 | 9.004 | 482,061 | -1.02(-10.17%) |
Mar 13, 2020 | 9.521 | 10.03 | 9.317 | 10.02 | 689,381 | +0.72(+7.75%) |
Mar 12, 2020 | 9.790 | 9.899 | 9.303 | 9.303 | 898,247 | -1.35(-12.70%) |
Mar 11, 2020 | 11.26 | 11.30 | 10.58 | 10.66 | 412,545 | -0.79(-6.93%) |
Mar 10, 2020 | 11.44 | 11.52 | 11.06 | 11.45 | 229,547 | +0.31(+2.74%) |
Mar 09, 2020 | 11.38 | 11.38 | 10.77 | 11.14 | 465,129 | -0.78(-6.53%) |
Mar 06, 2020 | 11.76 | 11.94 | 11.68 | 11.92 | 293,310 | -0.13(-1.09%) |
Mar 05, 2020 | 12.10 | 12.25 | 12.02 | 12.05 | 198,982 | -0.28(-2.24%) |
Mar 04, 2020 | 12.30 | 12.35 | 12.20 | 12.33 | 469,408 | +0.20(+1.68%) |
Mar 03, 2020 | 12.23 | 12.45 | 12.01 | 12.13 | 474,891 | -0.02(-0.18%) |
Mar 02, 2020 | 11.51 | 12.17 | 11.43 | 12.15 | 453,477 | +0.68(+5.90%) |
Feb 28, 2020 | 11.61 | 11.64 | 11.19 | 11.47 | 668,362 | -0.33(-2.84%) |
Feb 27, 2020 | 12.26 | 12.28 | 11.80 | 11.81 | 593,133 | -0.68(-5.48%) |
Feb 26, 2020 | 12.51 | 12.74 | 12.44 | 12.49 | 382,031 | +0.00(+0.00%) |
Feb 25, 2020 | 13.20 | 13.22 | 12.48 | 12.49 | 347,356 | -0.70(-5.30%) |
Feb 24, 2020 | 13.39 | 13.39 | 13.09 | 13.19 | 304,220 | -0.42(-3.10%) |
Feb 21, 2020 | 13.63 | 13.66 | 13.57 | 13.61 | 133,122 | -0.07(-0.53%) |
Feb 20, 2020 | 13.68 | 13.75 | 13.62 | 13.68 | 124,377 | -0.00(-0.01%) |
Feb 19, 2020 | 13.71 | 13.74 | 13.67 | 13.69 | 185,728 | +0.03(+0.21%) |
Feb 18, 2020 | 13.53 | 13.66 | 13.53 | 13.66 | 139,994 | +0.05(+0.37%) |
Feb 14, 2020 | 13.62 | 13.64 | 13.54 | 13.61 | 109,378 | -0.02(-0.16%) |
Feb 13, 2020 | 13.57 | 13.69 | 13.57 | 13.63 | 120,701 | +0.01(+0.05%) |
Feb 12, 2020 | 13.59 | 13.64 | 13.56 | 13.62 | 150,798 | +0.07(+0.48%) |
Feb 11, 2020 | 13.60 | 13.61 | 13.53 | 13.55 | 128,936 | +0.03(+0.21%) |
Feb 10, 2020 | 13.51 | 13.55 | 13.48 | 13.53 | 148,889 | +0.00(+0.00%) |
Feb 07, 2020 | 13.43 | 13.53 | 13.43 | 13.53 | 129,955 | +0.07(+0.54%) |
Feb 06, 2020 | 13.45 | 13.49 | 13.40 | 13.45 | 141,793 | +0.01(+0.11%) |
Feb 05, 2020 | 13.35 | 13.45 | 13.31 | 13.44 | 139,100 | +0.18(+1.37%) |
Feb 04, 2020 | 13.26 | 13.36 | 13.26 | 13.26 | 166,377 | +0.09(+0.66%) |