Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.48 | 12.48 | 12.20 | 12.26 | 11,614 | -0.23(-1.83%) |
Apr 29, 2020 | 12.30 | 12.55 | 12.30 | 12.48 | 13,783 | +0.47(+3.88%) |
Apr 28, 2020 | 12.24 | 12.30 | 12.02 | 12.02 | 13,442 | -0.03(-0.27%) |
Apr 27, 2020 | 11.91 | 12.06 | 11.83 | 12.05 | 22,704 | +0.33(+2.79%) |
Apr 24, 2020 | 11.63 | 11.76 | 11.51 | 11.72 | 14,706 | +0.18(+1.60%) |
Apr 23, 2020 | 11.51 | 11.75 | 11.51 | 11.54 | 11,256 | +0.01(+0.08%) |
Apr 22, 2020 | 11.35 | 11.54 | 11.35 | 11.53 | 13,457 | +0.38(+3.38%) |
Apr 21, 2020 | 11.39 | 11.39 | 11.11 | 11.15 | 24,621 | -0.49(-4.18%) |
Apr 20, 2020 | 11.69 | 11.83 | 11.62 | 11.64 | 16,290 | -0.21(-1.81%) |
Apr 17, 2020 | 11.83 | 11.93 | 11.73 | 11.85 | 14,085 | +0.32(+2.78%) |
Apr 16, 2020 | 11.59 | 11.60 | 11.48 | 11.53 | 6,440 | +0.06(+0.51%) |
Apr 15, 2020 | 11.62 | 11.62 | 11.39 | 11.47 | 11,777 | -0.43(-3.62%) |
Apr 14, 2020 | 11.69 | 11.91 | 11.69 | 11.91 | 12,750 | +0.44(+3.81%) |
Apr 13, 2020 | 11.54 | 11.54 | 11.32 | 11.47 | 16,645 | -0.06(-0.48%) |
Apr 09, 2020 | 11.54 | 11.76 | 11.49 | 11.52 | 13,774 | +0.17(+1.49%) |
Apr 08, 2020 | 11.18 | 11.38 | 11.18 | 11.35 | 6,474 | +0.17(+1.55%) |
Apr 07, 2020 | 11.39 | 11.49 | 11.10 | 11.18 | 16,307 | +0.16(+1.45%) |
Apr 06, 2020 | 10.58 | 11.05 | 10.58 | 11.02 | 9,017 | +0.91(+9.03%) |
Apr 03, 2020 | 10.27 | 10.47 | 10.06 | 10.11 | 7,664 | -0.14(-1.33%) |
Apr 02, 2020 | 10.21 | 10.41 | 10.14 | 10.24 | 5,007 | +0.09(+0.86%) |
Apr 01, 2020 | 10.34 | 10.49 | 10.14 | 10.16 | 12,174 | -0.52(-4.88%) |
Mar 31, 2020 | 10.83 | 10.94 | 10.63 | 10.68 | 81,685 | -0.13(-1.16%) |
Mar 30, 2020 | 10.54 | 10.84 | 10.54 | 10.80 | 25,501 | -0.05(-0.44%) |
Mar 27, 2020 | 10.67 | 10.90 | 10.60 | 10.85 | 26,824 | -0.31(-2.79%) |
Mar 26, 2020 | 10.82 | 11.22 | 10.81 | 11.16 | 14,667 | +0.47(+4.41%) |
Mar 25, 2020 | 10.54 | 11.07 | 10.36 | 10.69 | 24,787 | +0.26(+2.54%) |
Mar 24, 2020 | 10.14 | 10.48 | 10.04 | 10.43 | 20,652 | +0.99(+10.54%) |
Mar 23, 2020 | 9.433 | 9.545 | 9.182 | 9.433 | 21,814 | -0.05(-0.50%) |
Mar 20, 2020 | 9.858 | 10.11 | 9.472 | 9.481 | 22,888 | -0.25(-2.59%) |
Mar 19, 2020 | 9.443 | 9.781 | 9.361 | 9.734 | 9,248 | +0.17(+1.83%) |
Mar 18, 2020 | 9.414 | 9.833 | 8.999 | 9.559 | 23,297 | +0.08(+0.81%) |
Mar 17, 2020 | 9.897 | 10.35 | 9.482 | 9.482 | 63,132 | -0.42(-4.20%) |
Mar 16, 2020 | 9.260 | 10.50 | 9.260 | 9.897 | 51,167 | -1.35(-11.98%) |
Mar 13, 2020 | 11.16 | 11.28 | 10.51 | 11.24 | 17,088 | +0.72(+6.84%) |
Mar 12, 2020 | 11.51 | 11.58 | 10.34 | 10.52 | 33,354 | -1.27(-10.75%) |
Mar 11, 2020 | 12.12 | 12.12 | 11.67 | 11.79 | 12,959 | -0.69(-5.55%) |
Mar 10, 2020 | 12.31 | 12.48 | 11.83 | 12.48 | 12,456 | +0.72(+6.16%) |
Mar 09, 2020 | 11.91 | 12.08 | 11.74 | 11.76 | 24,913 | -1.12(-8.73%) |
Mar 06, 2020 | 12.77 | 13.03 | 12.72 | 12.88 | 9,631 | -0.29(-2.20%) |
Mar 05, 2020 | 13.32 | 13.49 | 13.17 | 13.17 | 10,884 | -0.56(-4.11%) |
Mar 04, 2020 | 13.55 | 13.76 | 13.46 | 13.74 | 8,624 | +0.35(+2.60%) |
Mar 03, 2020 | 13.76 | 13.78 | 13.21 | 13.39 | 20,661 | -0.28(-2.05%) |
Mar 02, 2020 | 13.36 | 13.67 | 13.12 | 13.67 | 19,994 | +0.50(+3.81%) |
Feb 28, 2020 | 12.75 | 13.20 | 12.68 | 13.17 | 42,773 | -0.04(-0.27%) |
Feb 27, 2020 | 13.48 | 13.62 | 13.18 | 13.21 | 33,494 | -0.65(-4.69%) |
Feb 26, 2020 | 13.88 | 14.13 | 13.77 | 13.86 | 24,648 | +0.04(+0.26%) |
Feb 25, 2020 | 14.41 | 14.41 | 13.81 | 13.82 | 37,525 | -0.44(-3.10%) |
Feb 24, 2020 | 14.25 | 14.36 | 14.11 | 14.26 | 39,471 | -0.68(-4.56%) |
Feb 21, 2020 | 15.22 | 15.22 | 14.90 | 14.94 | 30,552 | -0.33(-2.18%) |
Feb 20, 2020 | 15.34 | 15.43 | 15.13 | 15.28 | 26,666 | -0.05(-0.35%) |
Feb 19, 2020 | 15.26 | 15.35 | 15.26 | 15.33 | 15,453 | +0.25(+1.63%) |
Feb 18, 2020 | 15.01 | 15.16 | 15.01 | 15.08 | 25,948 | -0.05(-0.35%) |
Feb 14, 2020 | 15.27 | 15.27 | 15.07 | 15.13 | 19,574 | -0.07(-0.48%) |
Feb 13, 2020 | 15.20 | 15.25 | 15.06 | 15.21 | 46,391 | -0.10(-0.63%) |
Feb 12, 2020 | 15.24 | 15.32 | 15.24 | 15.30 | 42,210 | +0.25(+1.67%) |
Feb 11, 2020 | 15.02 | 15.10 | 14.89 | 15.05 | 36,186 | +0.21(+1.40%) |
Feb 10, 2020 | 14.69 | 14.85 | 14.69 | 14.85 | 23,714 | +0.17(+1.15%) |
Feb 07, 2020 | 14.82 | 14.82 | 14.68 | 14.68 | 18,331 | -0.29(-1.94%) |
Feb 06, 2020 | 15.01 | 15.01 | 14.83 | 14.97 | 40,207 | +0.03(+0.19%) |
Feb 05, 2020 | 15.04 | 15.04 | 14.79 | 14.94 | 49,449 | +0.17(+1.17%) |
Feb 04, 2020 | 14.63 | 14.87 | 14.63 | 14.76 | 21,677 | +0.46(+3.25%) |