Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.63 | 11.63 | 11.54 | 11.59 | 9,255 | +0.02(+0.21%) |
Apr 29, 2020 | 11.49 | 11.57 | 11.48 | 11.57 | 5,267 | +0.29(+2.55%) |
Apr 28, 2020 | 11.69 | 11.69 | 11.28 | 11.28 | 8,095 | -0.16(-1.42%) |
Apr 27, 2020 | 11.35 | 11.44 | 11.35 | 11.44 | 578 | +0.13(+1.14%) |
Apr 24, 2020 | 11.13 | 11.32 | 11.13 | 11.32 | 510 | +0.14(+1.24%) |
Apr 23, 2020 | 11.28 | 11.30 | 11.18 | 11.18 | 4,004 | +0.03(+0.27%) |
Apr 22, 2020 | 11.01 | 11.15 | 11.01 | 11.15 | 415 | +0.27(+2.51%) |
Apr 21, 2020 | 11.26 | 11.26 | 10.76 | 10.87 | 5,795 | -0.40(-3.52%) |
Apr 20, 2020 | 11.24 | 11.38 | 11.24 | 11.27 | 6,973 | -0.01(-0.11%) |
Apr 17, 2020 | 11.20 | 11.28 | 11.18 | 11.28 | 8,513 | +0.16(+1.48%) |
Apr 16, 2020 | 11.07 | 11.17 | 10.99 | 11.12 | 8,247 | +0.17(+1.59%) |
Apr 15, 2020 | 10.88 | 10.98 | 10.88 | 10.94 | 2,221 | -0.06(-0.52%) |
Apr 14, 2020 | 10.94 | 11.02 | 10.94 | 11.00 | 4,506 | +0.37(+3.45%) |
Apr 13, 2020 | 10.64 | 10.64 | 10.51 | 10.63 | 2,223 | +0.04(+0.42%) |
Apr 09, 2020 | 10.63 | 10.63 | 10.57 | 10.59 | 3,234 | +0.11(+1.08%) |
Apr 08, 2020 | 10.48 | 10.48 | 10.48 | 10.48 | 100 | +0.31(+3.07%) |
Apr 07, 2020 | 10.60 | 10.60 | 10.17 | 10.17 | 6,950 | -0.02(-0.20%) |
Apr 06, 2020 | 9.909 | 10.19 | 9.909 | 10.19 | 2,713 | +0.71(+7.44%) |
Apr 03, 2020 | 9.521 | 9.521 | 9.444 | 9.480 | 1,021 | -0.16(-1.64%) |
Apr 02, 2020 | 9.597 | 9.647 | 9.544 | 9.639 | 2,676 | +0.11(+1.19%) |
Apr 01, 2020 | 9.626 | 9.650 | 9.521 | 9.525 | 7,242 | -0.43(-4.31%) |
Mar 31, 2020 | 10.07 | 10.16 | 9.954 | 9.954 | 3,284 | -0.08(-0.78%) |
Mar 30, 2020 | 9.732 | 10.06 | 9.732 | 10.03 | 5,405 | +0.31(+3.23%) |
Mar 27, 2020 | 9.674 | 9.867 | 9.674 | 9.718 | 1,702 | -0.28(-2.78%) |
Mar 26, 2020 | 9.923 | 9.996 | 9.773 | 9.996 | 14,271 | +0.49(+5.18%) |
Mar 25, 2020 | 9.591 | 9.785 | 9.350 | 9.504 | 43,961 | -0.01(-0.11%) |
Mar 24, 2020 | 9.339 | 9.514 | 9.309 | 9.514 | 6,698 | +0.64(+7.18%) |
Mar 23, 2020 | 8.704 | 8.904 | 8.704 | 8.877 | 2,642 | -0.01(-0.06%) |
Mar 20, 2020 | 9.245 | 9.480 | 8.877 | 8.883 | 25,709 | -0.30(-3.26%) |
Mar 19, 2020 | 9.145 | 9.380 | 9.104 | 9.182 | 34,055 | +0.44(+5.06%) |
Mar 18, 2020 | 8.487 | 9.004 | 8.223 | 8.740 | 27,556 | -0.27(-2.99%) |
Mar 17, 2020 | 8.693 | 9.215 | 8.675 | 9.010 | 6,520 | +0.32(+3.67%) |
Mar 16, 2020 | 8.540 | 8.889 | 8.499 | 8.691 | 5,506 | -1.02(-10.53%) |
Mar 13, 2020 | 9.579 | 9.714 | 9.174 | 9.714 | 14,982 | +0.52(+5.68%) |
Mar 12, 2020 | 9.339 | 9.497 | 9.192 | 9.192 | 15,410 | -0.84(-8.41%) |
Mar 11, 2020 | 10.34 | 10.34 | 10.01 | 10.04 | 3,284 | -0.58(-5.49%) |
Mar 10, 2020 | 10.30 | 10.87 | 10.13 | 10.62 | 2,087,685 | +0.55(+5.49%) |
Mar 09, 2020 | 10.01 | 10.37 | 10.01 | 10.07 | 9,199 | -0.76(-6.99%) |
Mar 06, 2020 | 10.82 | 10.82 | 10.69 | 10.82 | 2,043 | -0.26(-2.33%) |
Mar 05, 2020 | 11.30 | 11.30 | 11.08 | 11.08 | 1,862 | -0.32(-2.80%) |
Mar 04, 2020 | 11.12 | 11.40 | 11.09 | 11.40 | 3,342 | +0.40(+3.64%) |
Mar 03, 2020 | 11.40 | 11.40 | 10.93 | 11.00 | 1,877 | -0.28(-2.45%) |
Mar 02, 2020 | 10.90 | 11.28 | 10.90 | 11.28 | 3,064 | +0.40(+3.63%) |
Feb 28, 2020 | 10.55 | 10.88 | 10.43 | 10.88 | 12,258 | -0.01(-0.10%) |
Feb 27, 2020 | 11.08 | 11.13 | 10.89 | 10.89 | 8,055 | -0.38(-3.41%) |
Feb 26, 2020 | 11.39 | 11.48 | 11.24 | 11.28 | 8,181 | +0.04(+0.37%) |
Feb 25, 2020 | 11.45 | 11.62 | 11.24 | 11.24 | 11,868 | -0.33(-2.86%) |
Feb 24, 2020 | 11.50 | 11.61 | 11.49 | 11.57 | 3,306 | -0.41(-3.41%) |
Feb 21, 2020 | 12.14 | 12.14 | 11.93 | 11.98 | 2,043 | -0.24(-1.93%) |
Feb 20, 2020 | 12.28 | 12.28 | 12.02 | 12.21 | 12,362 | -0.13(-1.07%) |
Feb 19, 2020 | 12.33 | 12.37 | 12.33 | 12.34 | 1,517 | +0.12(+0.94%) |
Feb 18, 2020 | 12.14 | 12.23 | 12.14 | 12.23 | 11,667 | +0.09(+0.75%) |
Feb 14, 2020 | 12.14 | 12.15 | 12.14 | 12.14 | 2,043 | +0.05(+0.41%) |
Feb 13, 2020 | 12.07 | 12.12 | 12.04 | 12.09 | 2,623 | +0.02(+0.15%) |
Feb 12, 2020 | 12.00 | 12.08 | 12.00 | 12.07 | 2,235 | +0.14(+1.16%) |
Feb 11, 2020 | 11.98 | 12.02 | 11.93 | 11.93 | 7,872 | +0.05(+0.41%) |
Feb 10, 2020 | 11.82 | 11.88 | 11.82 | 11.88 | 1,934 | +0.14(+1.15%) |
Feb 07, 2020 | 11.76 | 11.79 | 11.75 | 11.75 | 510 | -0.07(-0.58%) |
Feb 06, 2020 | 11.80 | 11.82 | 11.80 | 11.82 | 2,524 | +0.11(+0.94%) |
Feb 05, 2020 | 11.81 | 11.81 | 11.71 | 11.71 | 1,380 | -0.06(-0.47%) |
Feb 04, 2020 | 11.71 | 11.79 | 11.71 | 11.76 | 1,091 | +0.21(+1.83%) |