Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.40 | 11.82 | 11.31 | 11.59 | 16,409 | +0.23(+2.02%) |
Apr 29, 2020 | 11.39 | 11.40 | 11.36 | 11.36 | 1,803 | -0.03(-0.26%) |
Apr 28, 2020 | 11.38 | 11.40 | 11.36 | 11.39 | 15,322 | -0.01(-0.09%) |
Apr 27, 2020 | 11.27 | 11.40 | 11.26 | 11.40 | 11,713 | +0.08(+0.71%) |
Apr 24, 2020 | 11.37 | 11.37 | 11.30 | 11.32 | 1,500 | -0.05(-0.44%) |
Apr 23, 2020 | 11.35 | 11.37 | 11.35 | 11.37 | 6,204 | +0.02(+0.18%) |
Apr 22, 2020 | 11.25 | 11.40 | 11.25 | 11.35 | 52,478 | +0.10(+0.89%) |
Apr 21, 2020 | 11.21 | 11.25 | 11.20 | 11.25 | 2,165 | +0.03(+0.23%) |
Apr 20, 2020 | 11.30 | 11.30 | 11.21 | 11.22 | 5,561 | -0.03(-0.23%) |
Apr 17, 2020 | 11.23 | 11.26 | 11.22 | 11.25 | 20,000 | +0.03(+0.27%) |
Apr 16, 2020 | 11.24 | 11.24 | 11.19 | 11.22 | 11,548 | -0.02(-0.18%) |
Apr 15, 2020 | 11.21 | 11.25 | 11.15 | 11.24 | 18,270 | +0.00(+0.00%) |
Apr 14, 2020 | 11.10 | 11.38 | 11.10 | 11.24 | 118,614 | +0.13(+1.17%) |
Apr 13, 2020 | 11.05 | 11.17 | 11.03 | 11.11 | 77,140 | +0.08(+0.73%) |
Apr 09, 2020 | 10.75 | 11.14 | 10.75 | 11.03 | 288,500 | +2.30(+26.35%) |
Apr 08, 2020 | 8.690 | 8.730 | 8.550 | 8.730 | 6,468 | +0.08(+0.92%) |
Apr 07, 2020 | 8.650 | 8.650 | 8.650 | 8.650 | 159 | -0.01(-0.12%) |
Apr 06, 2020 | 8.660 | 8.660 | 8.630 | 8.660 | 1,047 | +0.48(+5.88%) |
Apr 03, 2020 | 8.670 | 8.670 | 8.100 | 8.179 | 9,700 | +0.02(+0.24%) |
Apr 02, 2020 | 8.160 | 8.700 | 8.160 | 8.160 | 10,504 | +0.09(+1.12%) |
Apr 01, 2020 | 8.050 | 8.920 | 8.020 | 8.070 | 19,746 | +0.02(+0.25%) |
Mar 31, 2020 | 8.050 | 8.050 | 8.050 | 109 | +0.00(+0.00%) | |
Mar 30, 2020 | 8.020 | 8.620 | 7.700 | 8.050 | 4,750 | +0.39(+5.09%) |
Mar 27, 2020 | 8.080 | 8.100 | 7.610 | 7.660 | 12,300 | -0.19(-2.42%) |
Mar 26, 2020 | 7.910 | 8.030 | 7.764 | 7.850 | 13,756 | +0.24(+3.11%) |
Mar 25, 2020 | 7.613 | 7.613 | 7.613 | 7.613 | 429 | -0.20(-2.52%) |
Mar 24, 2020 | 7.292 | 7.810 | 7.292 | 7.810 | 8,102 | +0.22(+2.90%) |
Mar 23, 2020 | 7.660 | 7.660 | 7.268 | 7.590 | 4,967 | -0.06(-0.78%) |
Mar 20, 2020 | 7.940 | 7.940 | 7.590 | 7.650 | 11,700 | -0.59(-7.16%) |
Mar 19, 2020 | 8.240 | 8.240 | 8.240 | 8.240 | 377 | +0.00(+0.00%) |
Mar 18, 2020 | 8.790 | 8.970 | 6.910 | 8.240 | 13,387 | -0.74(-8.24%) |
Mar 17, 2020 | 8.820 | 8.990 | 8.650 | 8.980 | 3,228 | +0.27(+3.10%) |
Mar 16, 2020 | 8.860 | 8.935 | 8.700 | 8.710 | 22,489 | -0.52(-5.63%) |
Mar 13, 2020 | 9.470 | 9.470 | 9.000 | 9.230 | 2,000 | +0.20(+2.22%) |
Mar 12, 2020 | 9.120 | 9.120 | 8.530 | 9.030 | 10,889 | -0.50(-5.25%) |
Mar 11, 2020 | 9.460 | 9.530 | 9.400 | 9.530 | 26,868 | -0.09(-0.94%) |
Mar 10, 2020 | 9.650 | 9.650 | 9.400 | 9.620 | 5,609 | +0.22(+2.34%) |
Mar 09, 2020 | 9.760 | 9.840 | 9.150 | 9.400 | 27,503 | -0.45(-4.57%) |
Mar 06, 2020 | 9.990 | 9.990 | 9.801 | 9.850 | 16,200 | -0.12(-1.20%) |
Mar 05, 2020 | 9.970 | 9.990 | 9.950 | 9.970 | 8,991 | -0.02(-0.20%) |
Mar 04, 2020 | 9.960 | 10.00 | 9.950 | 9.990 | 2,258 | -0.04(-0.40%) |
Mar 03, 2020 | 9.870 | 10.09 | 9.760 | 10.03 | 5,861 | +0.15(+1.57%) |
Mar 02, 2020 | 10.01 | 10.01 | 9.875 | 9.875 | 1,403 | -0.03(-0.33%) |
Feb 28, 2020 | 10.00 | 10.00 | 9.480 | 9.907 | 6,300 | -0.10(-1.03%) |
Feb 27, 2020 | 10.10 | 10.10 | 9.990 | 10.01 | 6,984 | -0.12(-1.17%) |
Feb 26, 2020 | 10.25 | 10.27 | 10.13 | 10.13 | 1,202 | -0.13(-1.28%) |
Feb 25, 2020 | 10.11 | 10.29 | 10.07 | 10.26 | 3,622 | +0.21(+2.09%) |
Feb 24, 2020 | 10.31 | 10.31 | 9.920 | 10.05 | 13,646 | -0.25(-2.43%) |
Feb 21, 2020 | 10.24 | 10.30 | 10.24 | 10.30 | 400 | +0.01(+0.10%) |
Feb 20, 2020 | 10.23 | 10.29 | 10.23 | 10.29 | 1,979 | +0.07(+0.68%) |
Feb 19, 2020 | 10.22 | 10.31 | 10.22 | 10.22 | 4,491 | -0.03(-0.29%) |
Feb 18, 2020 | 10.25 | 10.31 | 10.21 | 10.25 | 4,106 | -0.05(-0.53%) |
Feb 14, 2020 | 10.30 | 10.30 | 10.30 | 23 | +0.00(+0.00%) | |
Feb 13, 2020 | 10.30 | 10.30 | 10.30 | 10.30 | 159 | -0.01(-0.09%) |
Feb 12, 2020 | 10.25 | 10.31 | 10.25 | 10.31 | 1,671 | -0.00(-0.01%) |
Feb 11, 2020 | 10.31 | 10.31 | 10.31 | 10.31 | 177 | -0.00(-0.00%) |
Feb 10, 2020 | 10.25 | 10.35 | 10.22 | 10.31 | 2,425 | +0.07(+0.64%) |
Feb 07, 2020 | 10.27 | 10.29 | 10.22 | 10.25 | 30,700 | -0.04(-0.41%) |
Feb 06, 2020 | 10.30 | 10.30 | 10.25 | 10.29 | 6,964 | +0.04(+0.35%) |
Feb 05, 2020 | 10.25 | 10.25 | 10.25 | 15 | +0.00(+0.00%) | |
Feb 04, 2020 | 10.27 | 10.29 | 10.25 | 10.25 | 3,176 | -0.03(-0.25%) |