Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.46 | 10.53 | 10.23 | 10.32 | 1,817 | +0.01(+0.09%) |
Apr 29, 2020 | 10.31 | 10.32 | 10.25 | 10.31 | 7,244 | +0.18(+1.78%) |
Apr 28, 2020 | 10.23 | 10.23 | 10.12 | 10.12 | 1,941 | +0.04(+0.39%) |
Apr 27, 2020 | 10.05 | 10.12 | 10.05 | 10.09 | 3,245 | +0.13(+1.32%) |
Apr 24, 2020 | 9.923 | 9.957 | 9.923 | 9.954 | 227 | -0.08(-0.79%) |
Apr 23, 2020 | 10.20 | 10.23 | 10.01 | 10.03 | 1,383 | -0.03(-0.30%) |
Apr 22, 2020 | 9.997 | 10.06 | 9.997 | 10.06 | 414 | +0.16(+1.61%) |
Apr 21, 2020 | 9.949 | 9.949 | 9.904 | 9.904 | 1,311 | -0.33(-3.27%) |
Apr 20, 2020 | 10.20 | 10.33 | 10.14 | 10.24 | 2,439 | -0.03(-0.30%) |
Apr 17, 2020 | 10.23 | 10.27 | 10.17 | 10.27 | 1,364 | +0.33(+3.32%) |
Apr 16, 2020 | 10.03 | 10.11 | 9.940 | 9.940 | 45,075 | -0.18(-1.78%) |
Apr 15, 2020 | 10.26 | 10.26 | 10.03 | 10.12 | 8,292 | -0.24(-2.34%) |
Apr 14, 2020 | 10.31 | 10.55 | 10.20 | 10.36 | 3,643 | +0.22(+2.21%) |
Apr 13, 2020 | 10.24 | 10.26 | 10.03 | 10.14 | 47,763 | -0.00(-0.04%) |
Apr 09, 2020 | 10.27 | 10.30 | 10.03 | 10.14 | 5,570 | +0.11(+1.14%) |
Apr 08, 2020 | 10.05 | 10.06 | 10.03 | 10.03 | 3,167 | -0.04(-0.35%) |
Apr 07, 2020 | 10.18 | 10.31 | 10.05 | 10.06 | 3,995 | +0.09(+0.88%) |
Apr 06, 2020 | 9.879 | 9.975 | 9.879 | 9.975 | 1,266 | +0.57(+6.10%) |
Apr 03, 2020 | 9.465 | 9.499 | 9.259 | 9.402 | 1,136 | -0.22(-2.26%) |
Apr 02, 2020 | 9.377 | 9.738 | 9.377 | 9.619 | 1,648 | +0.37(+4.01%) |
Apr 01, 2020 | 9.421 | 9.448 | 9.237 | 9.248 | 4,934 | -0.45(-4.65%) |
Mar 31, 2020 | 9.650 | 9.810 | 9.544 | 9.699 | 3,380 | +0.15(+1.57%) |
Mar 30, 2020 | 9.553 | 9.566 | 9.549 | 9.549 | 738 | -0.12(-1.23%) |
Mar 27, 2020 | 9.404 | 9.694 | 9.404 | 9.668 | 4,092 | -0.35(-3.51%) |
Mar 26, 2020 | 9.632 | 10.09 | 9.632 | 10.02 | 6,064 | +0.70(+7.49%) |
Mar 25, 2020 | 9.228 | 9.465 | 9.193 | 9.321 | 2,895 | +0.18(+1.99%) |
Mar 24, 2020 | 9.105 | 9.140 | 8.806 | 9.140 | 10,946 | +0.63(+7.39%) |
Mar 23, 2020 | 8.515 | 8.639 | 8.295 | 8.511 | 6,443 | -0.10(-1.18%) |
Mar 20, 2020 | 9.173 | 9.216 | 8.612 | 8.612 | 11,936 | +0.07(+0.82%) |
Mar 19, 2020 | 8.902 | 8.902 | 8.278 | 8.542 | 21,309 | -0.70(-7.56%) |
Mar 18, 2020 | 9.096 | 9.685 | 8.797 | 9.240 | 5,681 | -0.39(-4.00%) |
Mar 17, 2020 | 9.307 | 9.625 | 9.162 | 9.625 | 13,983 | +0.48(+5.21%) |
Mar 16, 2020 | 9.553 | 9.893 | 9.149 | 9.149 | 20,337 | -1.02(-10.00%) |
Mar 13, 2020 | 10.84 | 10.84 | 10.12 | 10.16 | 7,616 | +0.42(+4.29%) |
Mar 12, 2020 | 10.12 | 10.53 | 9.694 | 9.747 | 31,661 | -1.28(-11.57%) |
Mar 11, 2020 | 11.14 | 11.36 | 10.93 | 11.02 | 10,242 | -0.41(-3.61%) |
Mar 10, 2020 | 11.55 | 11.55 | 11.32 | 11.44 | 2,737 | +0.37(+3.34%) |
Mar 09, 2020 | 10.86 | 11.26 | 10.70 | 11.07 | 74,664 | -0.94(-7.84%) |
Mar 06, 2020 | 12.21 | 12.21 | 11.97 | 12.01 | 1,591 | -0.25(-2.01%) |
Mar 05, 2020 | 12.52 | 12.52 | 12.23 | 12.25 | 2,305 | -0.21(-1.66%) |
Mar 04, 2020 | 12.59 | 12.59 | 12.39 | 12.46 | 4,787 | +0.02(+0.14%) |
Mar 03, 2020 | 12.32 | 12.44 | 12.32 | 12.44 | 356 | +0.15(+1.18%) |
Mar 02, 2020 | 12.24 | 12.30 | 12.07 | 12.30 | 11,669 | +0.05(+0.43%) |
Feb 28, 2020 | 11.96 | 12.26 | 11.88 | 12.24 | 7,616 | -0.17(-1.33%) |
Feb 27, 2020 | 12.39 | 12.47 | 12.36 | 12.41 | 1,431 | -0.09(-0.72%) |
Feb 26, 2020 | 12.54 | 12.62 | 12.50 | 12.50 | 10,000 | -0.09(-0.68%) |
Feb 25, 2020 | 12.90 | 12.90 | 12.57 | 12.59 | 21,974 | -0.07(-0.59%) |
Feb 24, 2020 | 12.70 | 12.82 | 12.54 | 12.66 | 8,342 | -0.42(-3.25%) |
Feb 21, 2020 | 13.09 | 13.13 | 13.07 | 13.09 | 3,637 | -0.07(-0.50%) |
Feb 20, 2020 | 13.24 | 13.24 | 13.15 | 13.15 | 4,314 | -0.20(-1.48%) |
Feb 19, 2020 | 13.22 | 13.35 | 13.22 | 13.35 | 189 | +0.11(+0.86%) |
Feb 18, 2020 | 13.21 | 13.34 | 13.20 | 13.23 | 7,229 | -0.08(-0.63%) |
Feb 14, 2020 | 13.38 | 13.41 | 13.26 | 13.32 | 5,797 | -0.01(-0.10%) |
Feb 13, 2020 | 13.49 | 13.52 | 13.33 | 13.33 | 13,151 | -0.16(-1.17%) |
Feb 12, 2020 | 13.44 | 13.60 | 13.44 | 13.49 | 8,118 | +0.10(+0.76%) |
Feb 11, 2020 | 13.53 | 13.55 | 13.39 | 13.39 | 3,834 | +0.00(+0.00%) |
Feb 10, 2020 | 13.37 | 13.46 | 13.37 | 13.39 | 23,516 | +0.07(+0.50%) |
Feb 07, 2020 | 13.27 | 13.39 | 13.22 | 13.32 | 8,298 | -0.12(-0.92%) |
Feb 06, 2020 | 13.48 | 13.48 | 13.34 | 13.45 | 19,417 | +0.01(+0.07%) |
Feb 05, 2020 | 13.51 | 13.55 | 13.34 | 13.44 | 11,482 | +0.02(+0.16%) |
Feb 04, 2020 | 13.34 | 13.41 | 13.34 | 13.41 | 364 | +0.27(+2.07%) |