Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.20 | 11.33 | 11.06 | 11.15 | 66,999 | -0.47(-4.02%) |
Apr 29, 2020 | 11.42 | 11.66 | 11.39 | 11.62 | 3,553 | +0.60(+5.44%) |
Apr 28, 2020 | 10.89 | 11.06 | 10.89 | 11.02 | 1,658 | +0.67(+6.47%) |
Apr 27, 2020 | 10.35 | 10.35 | 10.35 | 10.35 | 488 | +0.39(+3.95%) |
Apr 24, 2020 | 10.34 | 10.34 | 9.660 | 9.960 | 15,451 | -0.84(-7.74%) |
Apr 23, 2020 | 11.25 | 11.25 | 10.79 | 10.79 | 4,359 | -0.39(-3.49%) |
Apr 22, 2020 | 11.24 | 11.26 | 11.16 | 11.19 | 1,642 | +0.37(+3.42%) |
Apr 21, 2020 | 10.87 | 10.94 | 10.72 | 10.81 | 12,048 | -0.33(-2.96%) |
Apr 20, 2020 | 11.00 | 11.30 | 10.98 | 11.14 | 2,174 | -0.11(-1.00%) |
Apr 17, 2020 | 11.33 | 11.33 | 11.09 | 11.26 | 3,008 | +0.15(+1.32%) |
Apr 16, 2020 | 11.15 | 11.15 | 11.11 | 11.11 | 1,081 | -0.12(-1.09%) |
Apr 15, 2020 | 11.17 | 11.39 | 11.17 | 11.23 | 12,777 | -0.36(-3.10%) |
Apr 14, 2020 | 11.80 | 11.80 | 11.59 | 11.59 | 30,486 | +0.18(+1.60%) |
Apr 13, 2020 | 11.22 | 11.41 | 11.22 | 11.41 | 1,959 | -0.12(-1.05%) |
Apr 09, 2020 | 11.89 | 11.89 | 11.49 | 11.53 | 4,375 | +0.05(+0.44%) |
Apr 08, 2020 | 11.26 | 11.49 | 11.26 | 11.48 | 1,439 | +0.51(+4.66%) |
Apr 07, 2020 | 11.23 | 11.36 | 10.97 | 10.97 | 5,263 | +0.44(+4.13%) |
Apr 06, 2020 | 10.78 | 10.78 | 10.36 | 10.53 | 5,559 | +0.72(+7.32%) |
Apr 03, 2020 | 10.06 | 10.06 | 9.675 | 9.817 | 15,725 | -0.52(-5.01%) |
Apr 02, 2020 | 10.25 | 10.49 | 10.25 | 10.33 | 11,091 | +0.22(+2.16%) |
Apr 01, 2020 | 9.990 | 10.19 | 9.880 | 10.12 | 5,164 | -0.47(-4.47%) |
Mar 31, 2020 | 10.80 | 10.94 | 10.59 | 10.59 | 2,480 | -0.24(-2.20%) |
Mar 30, 2020 | 10.82 | 10.89 | 10.74 | 10.83 | 5,639 | +0.10(+0.93%) |
Mar 27, 2020 | 10.90 | 10.97 | 10.73 | 10.73 | 18,733 | -0.94(-8.08%) |
Mar 26, 2020 | 11.44 | 11.78 | 11.28 | 11.67 | 4,271 | +0.48(+4.27%) |
Mar 25, 2020 | 10.51 | 11.19 | 10.42 | 11.19 | 2,149 | +0.84(+8.16%) |
Mar 24, 2020 | 10.11 | 10.55 | 10.11 | 10.35 | 12,057 | +1.06(+11.36%) |
Mar 23, 2020 | 9.573 | 9.580 | 9.134 | 9.293 | 8,426 | -0.71(-7.12%) |
Mar 20, 2020 | 10.66 | 10.66 | 9.982 | 10.00 | 13,947 | +0.02(+0.23%) |
Mar 19, 2020 | 9.507 | 9.982 | 9.236 | 9.982 | 4,917 | +0.33(+3.41%) |
Mar 18, 2020 | 10.14 | 10.32 | 9.229 | 9.653 | 4,522 | -1.66(-14.70%) |
Mar 17, 2020 | 11.01 | 11.41 | 10.68 | 11.32 | 6,045 | +0.71(+6.66%) |
Mar 16, 2020 | 10.59 | 11.50 | 10.59 | 10.61 | 9,520 | -2.21(-17.21%) |
Mar 13, 2020 | 12.36 | 12.82 | 11.96 | 12.82 | 5,059 | +1.49(+13.13%) |
Mar 12, 2020 | 11.74 | 12.13 | 10.44 | 11.33 | 11,892 | -1.95(-14.69%) |
Mar 11, 2020 | 13.97 | 13.97 | 12.80 | 13.28 | 18,402 | -1.37(-9.38%) |
Mar 10, 2020 | 14.33 | 14.74 | 13.99 | 14.66 | 12,767 | +1.04(+7.63%) |
Mar 09, 2020 | 13.92 | 14.23 | 13.56 | 13.62 | 9,347 | -2.24(-14.12%) |
Mar 06, 2020 | 15.80 | 15.88 | 15.65 | 15.85 | 6,563 | -0.71(-4.29%) |
Mar 05, 2020 | 16.89 | 16.95 | 16.57 | 16.57 | 24,062 | -0.98(-5.58%) |
Mar 04, 2020 | 17.56 | 17.56 | 17.51 | 17.54 | 5,882 | +0.13(+0.72%) |
Mar 03, 2020 | 18.02 | 18.02 | 17.37 | 17.42 | 3,971 | -0.33(-1.86%) |
Mar 02, 2020 | 17.45 | 17.75 | 17.30 | 17.75 | 7,282 | +0.52(+3.05%) |
Feb 28, 2020 | 16.54 | 17.22 | 16.53 | 17.22 | 403,663 | +0.07(+0.42%) |
Feb 27, 2020 | 17.24 | 17.60 | 17.13 | 17.15 | 12,744 | -0.55(-3.08%) |
Feb 26, 2020 | 18.14 | 18.27 | 17.70 | 17.70 | 4,192 | -0.26(-1.46%) |
Feb 25, 2020 | 18.31 | 18.31 | 17.76 | 17.96 | 6,011 | -0.28(-1.52%) |
Feb 24, 2020 | 18.25 | 18.48 | 18.09 | 18.24 | 23,847 | -0.94(-4.92%) |
Feb 21, 2020 | 19.15 | 19.28 | 19.15 | 19.18 | 1,230 | -0.19(-0.98%) |
Feb 20, 2020 | 19.47 | 19.47 | 19.37 | 19.37 | 2,846 | -0.46(-2.33%) |
Feb 19, 2020 | 19.71 | 19.83 | 19.71 | 19.83 | 1,039 | +0.27(+1.39%) |
Feb 18, 2020 | 19.59 | 19.59 | 19.47 | 19.56 | 2,552 | -0.24(-1.22%) |
Feb 14, 2020 | 19.90 | 19.90 | 19.72 | 19.80 | 5,743 | +0.05(+0.27%) |
Feb 13, 2020 | 19.85 | 19.91 | 19.75 | 19.75 | 2,845 | -0.19(-0.96%) |
Feb 12, 2020 | 19.89 | 20.07 | 19.86 | 19.94 | 996 | +0.11(+0.55%) |
Feb 11, 2020 | 19.75 | 19.83 | 19.75 | 19.83 | 17,864 | +0.47(+2.42%) |
Feb 10, 2020 | 19.44 | 19.45 | 19.32 | 19.36 | 5,003 | -0.23(-1.19%) |
Feb 07, 2020 | 19.60 | 19.60 | 19.60 | 19.60 | 273 | -0.38(-1.91%) |
Feb 06, 2020 | 20.40 | 20.40 | 19.92 | 19.98 | 1,748 | -0.28(-1.37%) |
Feb 05, 2020 | 20.56 | 20.56 | 20.26 | 20.26 | 4,511 | +0.10(+0.47%) |
Feb 04, 2020 | 20.33 | 20.33 | 20.16 | 20.16 | 1,963 | +0.07(+0.36%) |