Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.14 | 12.19 | 11.99 | 12.16 | 77,559 | +0.12(+0.96%) |
Apr 29, 2020 | 11.76 | 12.07 | 11.62 | 12.04 | 79,883 | +0.43(+3.69%) |
Apr 28, 2020 | 11.60 | 11.76 | 11.57 | 11.62 | 62,691 | +0.10(+0.86%) |
Apr 27, 2020 | 11.79 | 11.79 | 11.10 | 11.52 | 196,650 | -0.26(-2.24%) |
Apr 24, 2020 | 12.00 | 12.00 | 11.67 | 11.78 | 64,407 | -0.10(-0.83%) |
Apr 23, 2020 | 12.32 | 12.32 | 11.85 | 11.88 | 157,601 | -0.39(-3.16%) |
Apr 22, 2020 | 12.30 | 12.30 | 12.23 | 12.27 | 36,239 | +0.00(+0.00%) |
Apr 21, 2020 | 12.37 | 12.37 | 12.16 | 12.27 | 45,117 | -0.04(-0.33%) |
Apr 20, 2020 | 12.45 | 12.53 | 12.28 | 12.31 | 33,381 | -0.06(-0.47%) |
Apr 17, 2020 | 12.43 | 12.55 | 12.35 | 12.37 | 100,189 | -0.08(-0.66%) |
Apr 16, 2020 | 12.48 | 12.48 | 12.27 | 12.45 | 58,424 | +0.02(+0.20%) |
Apr 15, 2020 | 12.19 | 12.42 | 12.18 | 12.42 | 63,631 | +0.21(+1.69%) |
Apr 14, 2020 | 12.18 | 12.28 | 12.14 | 12.22 | 39,627 | +0.21(+1.78%) |
Apr 13, 2020 | 12.28 | 12.28 | 12.00 | 12.00 | 69,558 | -0.19(-1.55%) |
Apr 09, 2020 | 12.32 | 12.43 | 12.19 | 12.19 | 252,586 | +0.04(+0.34%) |
Apr 08, 2020 | 12.16 | 12.27 | 11.99 | 12.15 | 63,107 | +0.19(+1.58%) |
Apr 07, 2020 | 12.10 | 12.37 | 11.92 | 11.96 | 126,156 | -0.04(-0.34%) |
Apr 06, 2020 | 12.13 | 12.22 | 11.91 | 12.00 | 100,074 | -0.01(-0.07%) |
Apr 03, 2020 | 12.50 | 12.50 | 11.91 | 12.01 | 170,014 | -0.44(-3.56%) |
Apr 02, 2020 | 12.08 | 12.51 | 11.98 | 12.46 | 246,408 | +0.38(+3.13%) |
Apr 01, 2020 | 12.30 | 12.48 | 11.91 | 12.08 | 189,244 | -0.34(-2.78%) |
Mar 31, 2020 | 12.59 | 12.64 | 12.39 | 12.42 | 119,977 | -0.16(-1.31%) |
Mar 30, 2020 | 12.28 | 12.83 | 12.09 | 12.59 | 201,104 | +0.35(+2.89%) |
Mar 27, 2020 | 11.68 | 12.50 | 11.60 | 12.23 | 198,390 | +0.54(+4.63%) |
Mar 26, 2020 | 11.27 | 11.75 | 11.27 | 11.69 | 105,019 | +0.58(+5.25%) |
Mar 25, 2020 | 10.64 | 11.40 | 10.44 | 11.11 | 141,579 | +0.53(+4.96%) |
Mar 24, 2020 | 9.976 | 10.62 | 9.952 | 10.58 | 83,093 | +0.68(+6.88%) |
Mar 23, 2020 | 10.64 | 10.64 | 9.788 | 9.903 | 90,962 | -0.69(-6.51%) |
Mar 20, 2020 | 9.935 | 10.76 | 9.648 | 10.59 | 261,720 | +0.95(+9.81%) |
Mar 19, 2020 | 9.623 | 10.02 | 8.810 | 9.646 | 401,347 | +0.06(+0.63%) |
Mar 18, 2020 | 11.17 | 11.19 | 9.443 | 9.586 | 175,321 | -1.79(-15.70%) |
Mar 17, 2020 | 11.14 | 11.37 | 10.94 | 11.37 | 91,053 | +0.39(+3.59%) |
Mar 16, 2020 | 10.67 | 11.57 | 10.46 | 10.98 | 216,741 | -0.74(-6.31%) |
Mar 13, 2020 | 11.87 | 11.98 | 11.47 | 11.72 | 80,379 | +0.25(+2.21%) |
Mar 12, 2020 | 11.45 | 11.56 | 10.39 | 11.46 | 195,521 | -0.70(-5.78%) |
Mar 11, 2020 | 12.92 | 12.92 | 12.17 | 12.17 | 160,244 | -0.74(-5.76%) |
Mar 10, 2020 | 12.91 | 12.97 | 12.89 | 12.91 | 178,621 | +0.00(+0.00%) |
Mar 09, 2020 | 13.12 | 13.12 | 12.77 | 12.91 | 112,074 | -0.23(-1.74%) |
Mar 06, 2020 | 13.13 | 13.18 | 13.10 | 13.14 | 72,280 | +0.02(+0.19%) |
Mar 05, 2020 | 13.17 | 13.17 | 13.02 | 13.12 | 61,301 | -0.02(-0.12%) |
Mar 04, 2020 | 13.15 | 13.21 | 13.05 | 13.13 | 68,048 | -0.02(-0.12%) |
Mar 03, 2020 | 12.95 | 13.33 | 12.95 | 13.15 | 104,874 | +0.14(+1.07%) |
Mar 02, 2020 | 12.76 | 13.04 | 12.74 | 13.01 | 149,738 | +0.26(+2.05%) |
Feb 28, 2020 | 12.99 | 13.04 | 12.54 | 12.75 | 210,236 | -0.29(-2.20%) |
Feb 27, 2020 | 13.14 | 13.15 | 13.03 | 13.03 | 46,702 | -0.07(-0.55%) |
Feb 26, 2020 | 13.19 | 13.20 | 13.10 | 13.11 | 109,895 | -0.10(-0.76%) |
Feb 25, 2020 | 13.22 | 13.22 | 13.16 | 13.21 | 34,656 | +0.03(+0.25%) |
Feb 24, 2020 | 13.20 | 13.25 | 13.17 | 13.17 | 70,212 | +0.06(+0.44%) |
Feb 21, 2020 | 13.18 | 13.24 | 13.12 | 13.12 | 40,726 | +0.00(+0.00%) |
Feb 20, 2020 | 13.18 | 13.25 | 13.12 | 13.12 | 40,754 | +0.02(+0.19%) |
Feb 19, 2020 | 13.11 | 13.13 | 13.08 | 13.09 | 48,852 | +0.03(+0.25%) |
Feb 18, 2020 | 13.11 | 13.14 | 13.03 | 13.06 | 51,140 | -0.02(-0.19%) |
Feb 14, 2020 | 13.15 | 13.25 | 13.08 | 13.08 | 17,733 | -0.03(-0.25%) |
Feb 13, 2020 | 13.15 | 13.15 | 13.09 | 13.12 | 36,952 | -0.04(-0.27%) |
Feb 12, 2020 | 13.13 | 13.15 | 13.08 | 13.15 | 32,244 | +0.04(+0.31%) |
Feb 11, 2020 | 13.04 | 13.12 | 13.01 | 13.11 | 59,866 | +0.10(+0.75%) |
Feb 10, 2020 | 13.02 | 13.04 | 13.00 | 13.01 | 27,498 | +0.03(+0.22%) |
Feb 07, 2020 | 12.99 | 13.02 | 12.97 | 12.98 | 28,351 | +0.02(+0.16%) |
Feb 06, 2020 | 13.00 | 13.01 | 12.96 | 12.96 | 43,561 | -0.02(-0.13%) |
Feb 05, 2020 | 13.00 | 13.01 | 12.97 | 12.98 | 47,152 | -0.02(-0.13%) |
Feb 04, 2020 | 12.95 | 13.00 | 12.94 | 13.00 | 26,075 | +0.03(+0.25%) |