Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.25 | 11.27 | 11.23 | 11.26 | 440,639 | +0.02(+0.18%) |
Apr 29, 2020 | 11.20 | 11.25 | 11.20 | 11.24 | 45,769 | +0.02(+0.18%) |
Apr 28, 2020 | 11.21 | 11.22 | 11.19 | 11.22 | 23,584 | +0.01(+0.09%) |
Apr 27, 2020 | 11.21 | 11.22 | 11.21 | 11.21 | 30,553 | +0.01(+0.09%) |
Apr 24, 2020 | 11.20 | 11.22 | 11.20 | 11.20 | 15,412 | +0.00(+0.00%) |
Apr 23, 2020 | 11.16 | 11.20 | 11.16 | 11.20 | 8,165 | +0.00(+0.00%) |
Apr 22, 2020 | 11.22 | 11.25 | 11.20 | 11.20 | 26,800 | -0.05(-0.44%) |
Apr 21, 2020 | 11.20 | 11.26 | 11.20 | 11.25 | 19,194 | +0.06(+0.54%) |
Apr 20, 2020 | 11.13 | 11.19 | 11.13 | 11.19 | 17,510 | -0.01(-0.09%) |
Apr 17, 2020 | 11.20 | 11.25 | 11.16 | 11.20 | 32,539 | +0.00(+0.00%) |
Apr 16, 2020 | 11.14 | 11.20 | 11.13 | 11.20 | 30,148 | +0.00(+0.00%) |
Apr 15, 2020 | 11.03 | 11.20 | 11.03 | 11.20 | 75,255 | +0.15(+1.36%) |
Apr 14, 2020 | 11.00 | 11.07 | 10.99 | 11.05 | 36,498 | +0.05(+0.45%) |
Apr 13, 2020 | 10.93 | 11.00 | 10.88 | 11.00 | 109,031 | +0.10(+0.92%) |
Apr 09, 2020 | 10.90 | 10.90 | 10.90 | 0 | +0.10(+0.93%) | |
Apr 08, 2020 | 10.80 | 10.88 | 10.80 | 10.80 | 58,603 | +0.04(+0.37%) |
Apr 07, 2020 | 10.84 | 10.84 | 10.76 | 10.76 | 28,852 | -0.04(-0.37%) |
Apr 06, 2020 | 10.81 | 10.83 | 10.78 | 10.80 | 16,447 | -0.01(-0.09%) |
Apr 03, 2020 | 10.80 | 10.87 | 10.80 | 10.81 | 16,210 | -0.07(-0.64%) |
Apr 02, 2020 | 10.81 | 10.90 | 10.81 | 10.88 | 29,933 | +0.02(+0.18%) |
Apr 01, 2020 | 10.85 | 10.89 | 10.80 | 10.86 | 16,516 | +0.08(+0.74%) |
Mar 31, 2020 | 10.85 | 10.85 | 10.71 | 10.78 | 151,773 | -0.08(-0.74%) |
Mar 30, 2020 | 10.78 | 10.90 | 10.78 | 10.86 | 29,888 | +0.02(+0.18%) |
Mar 27, 2020 | 10.50 | 10.84 | 10.50 | 10.84 | 425,467 | +0.19(+1.78%) |
Mar 26, 2020 | 10.55 | 10.75 | 10.55 | 10.65 | 64,721 | +0.10(+0.95%) |
Mar 25, 2020 | 10.49 | 10.72 | 10.49 | 10.55 | 78,888 | +0.03(+0.29%) |
Mar 24, 2020 | 10.32 | 10.56 | 10.32 | 10.52 | 61,736 | +0.03(+0.29%) |
Mar 23, 2020 | 10.50 | 10.65 | 10.44 | 10.49 | 128,978 | -0.06(-0.57%) |
Mar 20, 2020 | 10.50 | 10.65 | 10.40 | 10.55 | 113,956 | +0.15(+1.44%) |
Mar 19, 2020 | 10.54 | 10.54 | 10.37 | 10.40 | 188,913 | -0.15(-1.42%) |
Mar 18, 2020 | 10.66 | 10.69 | 10.41 | 10.55 | 94,994 | -0.18(-1.68%) |
Mar 17, 2020 | 10.86 | 10.88 | 10.32 | 10.73 | 147,082 | +0.63(+6.24%) |
Mar 16, 2020 | 8.950 | 10.80 | 8.950 | 10.10 | 102,938 | -0.92(-8.35%) |
Mar 13, 2020 | 10.95 | 11.15 | 10.95 | 11.02 | 248,680 | +0.18(+1.66%) |
Mar 12, 2020 | 11.18 | 11.18 | 10.75 | 10.84 | 142,458 | -0.38(-3.39%) |
Mar 11, 2020 | 11.41 | 11.41 | 11.22 | 11.22 | 60,021 | -0.15(-1.32%) |
Mar 10, 2020 | 11.41 | 11.54 | 11.33 | 11.37 | 95,675 | -0.08(-0.70%) |
Mar 09, 2020 | 11.52 | 11.56 | 11.44 | 11.45 | 115,888 | -0.01(-0.09%) |
Mar 06, 2020 | 11.50 | 11.54 | 11.46 | 11.46 | 14,916 | +0.06(+0.53%) |
Mar 05, 2020 | 11.35 | 11.42 | 11.35 | 11.40 | 33,004 | +0.10(+0.88%) |
Mar 04, 2020 | 11.37 | 11.37 | 11.30 | 11.30 | 8,582 | -0.05(-0.44%) |
Mar 03, 2020 | 11.30 | 11.37 | 11.30 | 11.35 | 18,515 | +0.09(+0.80%) |
Mar 02, 2020 | 11.25 | 11.31 | 11.25 | 11.26 | 26,107 | +0.03(+0.27%) |
Feb 28, 2020 | 11.28 | 11.32 | 11.23 | 11.23 | 19,402 | -0.03(-0.27%) |
Feb 27, 2020 | 11.28 | 11.28 | 11.26 | 11.26 | 11,046 | +0.02(+0.18%) |
Feb 26, 2020 | 11.25 | 11.26 | 11.23 | 11.24 | 20,023 | -0.03(-0.27%) |
Feb 25, 2020 | 11.27 | 11.28 | 11.25 | 11.27 | 33,451 | +0.03(+0.27%) |
Feb 24, 2020 | 11.25 | 11.28 | 11.24 | 11.24 | 18,669 | +0.03(+0.27%) |
Feb 21, 2020 | 11.22 | 11.22 | 11.21 | 11.21 | 13,988 | -0.01(-0.09%) |
Feb 20, 2020 | 11.21 | 11.23 | 11.20 | 11.22 | 1,904 | +0.03(+0.27%) |
Feb 19, 2020 | 11.19 | 11.20 | 11.18 | 11.19 | 20,169 | -0.03(-0.27%) |
Feb 18, 2020 | 11.23 | 11.23 | 11.19 | 11.22 | 21,643 | +0.07(+0.63%) |
Feb 14, 2020 | 11.15 | 11.15 | 11.15 | 0 | +0.00(+0.00%) | |
Feb 13, 2020 | 11.17 | 11.17 | 11.15 | 11.15 | 13,393 | -0.03(-0.27%) |
Feb 12, 2020 | 11.19 | 11.19 | 11.15 | 11.18 | 40,741 | +0.00(+0.00%) |
Feb 11, 2020 | 11.21 | 11.21 | 11.18 | 11.18 | 21,012 | -0.04(-0.36%) |
Feb 10, 2020 | 11.22 | 11.22 | 11.22 | 11.22 | 27,947 | +0.02(+0.18%) |
Feb 07, 2020 | 11.21 | 11.22 | 11.20 | 11.20 | 43,023 | +0.03(+0.27%) |
Feb 06, 2020 | 11.16 | 11.17 | 11.16 | 11.17 | 34,255 | +0.01(+0.09%) |
Feb 05, 2020 | 11.17 | 11.17 | 11.14 | 11.16 | 41,658 | -0.02(-0.18%) |
Feb 04, 2020 | 11.19 | 11.19 | 11.16 | 11.18 | 14,470 | -0.05(-0.45%) |