Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.09 | 12.13 | 11.93 | 12.10 | 77,924 | +0.11(+0.96%) |
Apr 29, 2020 | 11.71 | 12.01 | 11.56 | 11.99 | 80,259 | +0.43(+3.69%) |
Apr 28, 2020 | 11.55 | 11.71 | 11.51 | 11.56 | 62,986 | +0.10(+0.86%) |
Apr 27, 2020 | 11.73 | 11.73 | 11.04 | 11.46 | 197,575 | -0.26(-2.24%) |
Apr 24, 2020 | 11.94 | 11.94 | 11.61 | 11.73 | 64,710 | -0.10(-0.83%) |
Apr 23, 2020 | 12.26 | 12.26 | 11.79 | 11.82 | 158,343 | -0.39(-3.16%) |
Apr 22, 2020 | 12.24 | 12.24 | 12.17 | 12.21 | 36,409 | +0.00(+0.00%) |
Apr 21, 2020 | 12.31 | 12.31 | 12.10 | 12.21 | 45,329 | -0.04(-0.33%) |
Apr 20, 2020 | 12.39 | 12.47 | 12.22 | 12.25 | 33,538 | -0.06(-0.47%) |
Apr 17, 2020 | 12.37 | 12.49 | 12.29 | 12.31 | 100,661 | -0.08(-0.66%) |
Apr 16, 2020 | 12.42 | 12.42 | 12.21 | 12.39 | 58,699 | +0.02(+0.20%) |
Apr 15, 2020 | 12.14 | 12.37 | 12.12 | 12.37 | 63,930 | +0.21(+1.69%) |
Apr 14, 2020 | 12.12 | 12.23 | 12.08 | 12.16 | 39,813 | +0.21(+1.78%) |
Apr 13, 2020 | 12.22 | 12.22 | 11.95 | 11.95 | 69,885 | -0.19(-1.55%) |
Apr 09, 2020 | 12.26 | 12.37 | 12.13 | 12.14 | 253,774 | +0.04(+0.34%) |
Apr 08, 2020 | 12.10 | 12.21 | 11.93 | 12.10 | 63,404 | +0.19(+1.58%) |
Apr 07, 2020 | 12.05 | 12.32 | 11.87 | 11.91 | 126,750 | -0.04(-0.34%) |
Apr 06, 2020 | 12.07 | 12.16 | 11.86 | 11.95 | 100,545 | -0.01(-0.07%) |
Apr 03, 2020 | 12.44 | 12.44 | 11.85 | 11.96 | 170,814 | -0.44(-3.56%) |
Apr 02, 2020 | 12.02 | 12.45 | 11.92 | 12.40 | 247,568 | +0.38(+3.13%) |
Apr 01, 2020 | 12.24 | 12.42 | 11.86 | 12.02 | 190,135 | -0.34(-2.78%) |
Mar 31, 2020 | 12.53 | 12.58 | 12.33 | 12.37 | 120,541 | -0.16(-1.30%) |
Mar 30, 2020 | 12.22 | 12.77 | 12.04 | 12.53 | 202,050 | +0.35(+2.89%) |
Mar 27, 2020 | 11.62 | 12.44 | 11.55 | 12.18 | 199,324 | +0.54(+4.63%) |
Mar 26, 2020 | 11.22 | 11.70 | 11.22 | 11.64 | 105,513 | +0.58(+5.25%) |
Mar 25, 2020 | 10.59 | 11.35 | 10.39 | 11.06 | 142,245 | +0.52(+4.96%) |
Mar 24, 2020 | 9.930 | 10.57 | 9.905 | 10.53 | 83,484 | +0.68(+6.88%) |
Mar 23, 2020 | 10.59 | 10.59 | 9.742 | 9.856 | 91,390 | -0.69(-6.51%) |
Mar 20, 2020 | 9.889 | 10.71 | 9.603 | 10.54 | 262,951 | +0.94(+9.81%) |
Mar 19, 2020 | 9.578 | 9.971 | 8.769 | 9.601 | 403,236 | +0.06(+0.63%) |
Mar 18, 2020 | 11.11 | 11.14 | 9.399 | 9.542 | 176,146 | -1.78(-15.70%) |
Mar 17, 2020 | 11.09 | 11.32 | 10.89 | 11.32 | 91,482 | +0.39(+3.59%) |
Mar 16, 2020 | 10.62 | 11.52 | 10.41 | 10.93 | 217,761 | -0.74(-6.31%) |
Mar 13, 2020 | 11.81 | 11.92 | 11.42 | 11.66 | 80,757 | +0.25(+2.21%) |
Mar 12, 2020 | 11.39 | 11.51 | 10.34 | 11.41 | 196,441 | -0.70(-5.78%) |
Mar 11, 2020 | 12.86 | 12.86 | 12.11 | 12.11 | 160,998 | -0.74(-5.76%) |
Mar 10, 2020 | 12.85 | 12.91 | 12.83 | 12.85 | 179,461 | +0.00(+0.00%) |
Mar 09, 2020 | 13.06 | 13.06 | 12.71 | 12.85 | 112,602 | -0.23(-1.74%) |
Mar 06, 2020 | 13.07 | 13.12 | 13.04 | 13.08 | 72,620 | +0.02(+0.19%) |
Mar 05, 2020 | 13.11 | 13.11 | 12.96 | 13.05 | 61,589 | -0.02(-0.12%) |
Mar 04, 2020 | 13.09 | 13.14 | 12.99 | 13.07 | 68,368 | -0.02(-0.12%) |
Mar 03, 2020 | 12.89 | 13.27 | 12.89 | 13.09 | 105,368 | +0.14(+1.07%) |
Mar 02, 2020 | 12.70 | 12.98 | 12.68 | 12.95 | 150,443 | +0.26(+2.05%) |
Feb 28, 2020 | 12.93 | 12.97 | 12.48 | 12.69 | 211,225 | -0.28(-2.20%) |
Feb 27, 2020 | 13.08 | 13.09 | 12.96 | 12.97 | 46,921 | -0.07(-0.55%) |
Feb 26, 2020 | 13.13 | 13.14 | 13.04 | 13.04 | 110,412 | -0.10(-0.76%) |
Feb 25, 2020 | 13.16 | 13.16 | 13.10 | 13.14 | 34,819 | +0.03(+0.25%) |
Feb 24, 2020 | 13.14 | 13.18 | 13.10 | 13.11 | 70,542 | +0.06(+0.44%) |
Feb 21, 2020 | 13.12 | 13.18 | 13.05 | 13.05 | 40,918 | +0.00(+0.00%) |
Feb 20, 2020 | 13.12 | 13.18 | 13.05 | 13.05 | 40,946 | +0.02(+0.19%) |
Feb 19, 2020 | 13.05 | 13.07 | 13.02 | 13.03 | 49,082 | +0.03(+0.25%) |
Feb 18, 2020 | 13.05 | 13.08 | 12.97 | 13.00 | 51,381 | -0.02(-0.19%) |
Feb 14, 2020 | 13.09 | 13.19 | 13.02 | 13.02 | 17,817 | -0.03(-0.25%) |
Feb 13, 2020 | 13.09 | 13.09 | 13.03 | 13.05 | 37,126 | -0.04(-0.27%) |
Feb 12, 2020 | 13.06 | 13.09 | 13.02 | 13.09 | 32,396 | +0.04(+0.31%) |
Feb 11, 2020 | 12.98 | 13.06 | 12.95 | 13.05 | 60,148 | +0.10(+0.75%) |
Feb 10, 2020 | 12.96 | 12.98 | 12.94 | 12.95 | 27,628 | +0.03(+0.22%) |
Feb 07, 2020 | 12.93 | 12.96 | 12.91 | 12.92 | 28,485 | +0.02(+0.16%) |
Feb 06, 2020 | 12.94 | 12.95 | 12.90 | 12.90 | 43,766 | -0.02(-0.13%) |
Feb 05, 2020 | 12.93 | 12.95 | 12.91 | 12.92 | 47,374 | -0.02(-0.13%) |
Feb 04, 2020 | 12.89 | 12.94 | 12.88 | 12.93 | 26,197 | +0.03(+0.25%) |