Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.81 | 11.94 | 11.76 | 11.89 | 301,216 | +0.07(+0.63%) |
Apr 29, 2020 | 11.64 | 11.85 | 11.56 | 11.82 | 210,333 | +0.36(+3.18%) |
Apr 28, 2020 | 11.67 | 11.69 | 11.43 | 11.45 | 229,658 | -0.06(-0.52%) |
Apr 27, 2020 | 11.48 | 11.53 | 11.39 | 11.51 | 228,786 | +0.16(+1.38%) |
Apr 24, 2020 | 11.35 | 11.38 | 11.23 | 11.35 | 166,525 | +0.07(+0.66%) |
Apr 23, 2020 | 11.30 | 11.43 | 11.27 | 11.28 | 227,680 | -0.02(-0.20%) |
Apr 22, 2020 | 11.26 | 11.34 | 11.17 | 11.30 | 222,874 | +0.20(+1.80%) |
Apr 21, 2020 | 11.20 | 11.35 | 10.95 | 11.10 | 296,133 | -0.30(-2.66%) |
Apr 20, 2020 | 11.40 | 11.52 | 11.35 | 11.40 | 323,831 | -0.05(-0.45%) |
Apr 17, 2020 | 11.53 | 11.57 | 11.35 | 11.46 | 247,721 | +0.19(+1.71%) |
Apr 16, 2020 | 11.11 | 11.29 | 11.05 | 11.26 | 262,954 | +0.13(+1.19%) |
Apr 15, 2020 | 10.95 | 11.15 | 10.91 | 11.13 | 236,009 | -0.09(-0.79%) |
Apr 14, 2020 | 11.29 | 11.44 | 10.72 | 11.22 | 762,235 | +0.16(+1.40%) |
Apr 13, 2020 | 11.14 | 11.18 | 10.82 | 11.06 | 294,265 | +0.01(+0.07%) |
Apr 09, 2020 | 11.12 | 11.27 | 11.01 | 11.06 | 444,844 | +0.25(+2.33%) |
Apr 08, 2020 | 10.67 | 10.89 | 10.46 | 10.81 | 520,094 | +0.36(+3.47%) |
Apr 07, 2020 | 10.68 | 10.71 | 10.41 | 10.44 | 464,477 | +0.24(+2.39%) |
Apr 06, 2020 | 9.749 | 10.25 | 9.749 | 10.20 | 398,549 | +0.67(+6.98%) |
Apr 03, 2020 | 9.668 | 9.762 | 9.387 | 9.535 | 340,262 | -0.23(-2.35%) |
Apr 02, 2020 | 9.675 | 9.867 | 9.542 | 9.764 | 648,922 | +0.05(+0.53%) |
Apr 01, 2020 | 9.601 | 10.10 | 9.572 | 9.712 | 386,667 | -0.54(-5.26%) |
Mar 31, 2020 | 10.48 | 10.69 | 10.21 | 10.25 | 414,045 | -0.07(-0.72%) |
Mar 30, 2020 | 10.24 | 10.42 | 10.13 | 10.33 | 248,453 | +0.07(+0.72%) |
Mar 27, 2020 | 10.30 | 10.50 | 9.993 | 10.25 | 457,426 | -0.24(-2.25%) |
Mar 26, 2020 | 10.10 | 10.55 | 9.927 | 10.49 | 392,209 | +0.57(+5.74%) |
Mar 25, 2020 | 9.394 | 10.34 | 9.317 | 9.919 | 649,875 | +0.64(+6.93%) |
Mar 24, 2020 | 8.648 | 9.402 | 8.648 | 9.276 | 427,461 | +1.00(+12.05%) |
Mar 23, 2020 | 8.796 | 8.907 | 7.887 | 8.278 | 1,130,565 | -0.56(-6.36%) |
Mar 20, 2020 | 9.039 | 9.369 | 8.716 | 8.841 | 508,948 | -0.12(-1.31%) |
Mar 19, 2020 | 7.991 | 9.083 | 7.917 | 8.958 | 938,699 | +0.84(+10.39%) |
Mar 18, 2020 | 8.724 | 9.090 | 7.821 | 8.115 | 937,827 | -1.17(-12.56%) |
Mar 17, 2020 | 9.076 | 9.449 | 8.797 | 9.281 | 517,613 | +0.21(+2.34%) |
Mar 16, 2020 | 8.797 | 9.603 | 8.797 | 9.068 | 478,654 | -1.03(-10.17%) |
Mar 13, 2020 | 9.589 | 10.10 | 9.383 | 10.09 | 684,508 | +0.73(+7.75%) |
Mar 12, 2020 | 9.860 | 9.970 | 9.369 | 9.369 | 891,898 | -1.36(-12.70%) |
Mar 11, 2020 | 11.34 | 11.38 | 10.65 | 10.73 | 409,629 | -0.80(-6.93%) |
Mar 10, 2020 | 11.52 | 11.61 | 11.14 | 11.53 | 227,924 | +0.31(+2.74%) |
Mar 09, 2020 | 11.46 | 11.46 | 10.85 | 11.22 | 461,841 | -0.78(-6.53%) |
Mar 06, 2020 | 11.84 | 12.02 | 11.77 | 12.01 | 291,236 | -0.13(-1.09%) |
Mar 05, 2020 | 12.18 | 12.34 | 12.11 | 12.14 | 197,575 | -0.28(-2.24%) |
Mar 04, 2020 | 12.39 | 12.44 | 12.29 | 12.42 | 466,090 | +0.21(+1.68%) |
Mar 03, 2020 | 12.32 | 12.54 | 12.09 | 12.21 | 471,535 | -0.02(-0.18%) |
Mar 02, 2020 | 11.59 | 12.26 | 11.51 | 12.24 | 450,272 | +0.68(+5.90%) |
Feb 28, 2020 | 11.69 | 11.72 | 11.27 | 11.55 | 663,638 | -0.34(-2.84%) |
Feb 27, 2020 | 12.35 | 12.36 | 11.88 | 11.89 | 588,940 | -0.69(-5.48%) |
Feb 26, 2020 | 12.59 | 12.83 | 12.53 | 12.58 | 379,330 | +0.00(+0.00%) |
Feb 25, 2020 | 13.29 | 13.31 | 12.57 | 12.58 | 344,900 | -0.70(-5.30%) |
Feb 24, 2020 | 13.49 | 13.49 | 13.19 | 13.28 | 302,070 | -0.43(-3.10%) |
Feb 21, 2020 | 13.73 | 13.76 | 13.66 | 13.71 | 132,181 | -0.07(-0.53%) |
Feb 20, 2020 | 13.77 | 13.85 | 13.72 | 13.78 | 123,498 | -0.00(-0.01%) |
Feb 19, 2020 | 13.81 | 13.83 | 13.77 | 13.78 | 184,415 | +0.03(+0.21%) |
Feb 18, 2020 | 13.63 | 13.75 | 13.63 | 13.75 | 139,004 | +0.05(+0.37%) |
Feb 14, 2020 | 13.72 | 13.74 | 13.64 | 13.70 | 108,605 | -0.02(-0.16%) |
Feb 13, 2020 | 13.67 | 13.79 | 13.67 | 13.72 | 119,848 | +0.01(+0.05%) |
Feb 12, 2020 | 13.69 | 13.74 | 13.66 | 13.72 | 149,732 | +0.07(+0.48%) |
Feb 11, 2020 | 13.70 | 13.71 | 13.62 | 13.65 | 128,025 | +0.03(+0.21%) |
Feb 10, 2020 | 13.61 | 13.64 | 13.58 | 13.62 | 147,837 | +0.00(+0.00%) |
Feb 07, 2020 | 13.53 | 13.63 | 13.53 | 13.62 | 129,037 | +0.07(+0.54%) |
Feb 06, 2020 | 13.55 | 13.59 | 13.50 | 13.55 | 140,791 | +0.01(+0.11%) |
Feb 05, 2020 | 13.44 | 13.54 | 13.40 | 13.53 | 138,117 | +0.18(+1.37%) |
Feb 04, 2020 | 13.35 | 13.45 | 13.35 | 13.35 | 165,201 | +0.09(+0.66%) |