Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.56 | 10.56 | 10.24 | 10.33 | 760,675 | -0.29(-2.71%) |
Apr 29, 2020 | 10.39 | 10.68 | 10.32 | 10.62 | 816,253 | +0.42(+4.14%) |
Apr 28, 2020 | 10.24 | 10.30 | 10.09 | 10.20 | 578,987 | +0.20(+2.02%) |
Apr 27, 2020 | 9.860 | 10.00 | 9.802 | 9.994 | 341,116 | +0.21(+2.16%) |
Apr 24, 2020 | 9.927 | 9.933 | 9.658 | 9.783 | 465,899 | -0.12(-1.16%) |
Apr 23, 2020 | 9.860 | 10.08 | 9.841 | 9.898 | 399,277 | +0.04(+0.39%) |
Apr 22, 2020 | 9.726 | 9.889 | 9.726 | 9.860 | 563,202 | +0.24(+2.50%) |
Apr 21, 2020 | 9.812 | 9.889 | 9.601 | 9.620 | 1,412,330 | -0.35(-3.47%) |
Apr 20, 2020 | 9.994 | 10.14 | 9.898 | 9.966 | 465,359 | -0.13(-1.33%) |
Apr 17, 2020 | 10.07 | 10.21 | 10.01 | 10.10 | 541,518 | +0.27(+2.73%) |
Apr 16, 2020 | 9.870 | 9.937 | 9.745 | 9.831 | 584,237 | -0.02(-0.19%) |
Apr 15, 2020 | 9.898 | 9.918 | 9.706 | 9.850 | 659,510 | -0.33(-3.21%) |
Apr 14, 2020 | 10.11 | 10.33 | 10.04 | 10.18 | 594,166 | +0.16(+1.63%) |
Apr 13, 2020 | 10.03 | 10.07 | 9.783 | 10.01 | 684,766 | -0.08(-0.76%) |
Apr 09, 2020 | 10.04 | 10.23 | 9.922 | 10.09 | 830,869 | +0.20(+2.04%) |
Apr 08, 2020 | 9.706 | 9.937 | 9.620 | 9.889 | 1,166,822 | +0.28(+2.90%) |
Apr 07, 2020 | 9.793 | 9.937 | 9.562 | 9.610 | 738,420 | +0.18(+1.93%) |
Apr 06, 2020 | 9.130 | 9.428 | 9.073 | 9.428 | 514,870 | +0.60(+6.74%) |
Apr 03, 2020 | 8.967 | 9.054 | 8.756 | 8.833 | 407,674 | -0.07(-0.76%) |
Apr 02, 2020 | 8.833 | 9.111 | 8.766 | 8.900 | 356,430 | +0.08(+0.87%) |
Apr 01, 2020 | 9.044 | 9.044 | 8.766 | 8.823 | 458,109 | -0.35(-3.77%) |
Mar 31, 2020 | 9.178 | 9.390 | 9.121 | 9.169 | 1,269,727 | -0.02(-0.21%) |
Mar 30, 2020 | 9.121 | 9.198 | 8.986 | 9.188 | 1,835,764 | +0.08(+0.84%) |
Mar 27, 2020 | 9.255 | 9.366 | 9.034 | 9.111 | 585,264 | -0.59(-6.04%) |
Mar 26, 2020 | 9.486 | 9.841 | 9.486 | 9.697 | 916,256 | +0.35(+3.70%) |
Mar 25, 2020 | 9.063 | 9.601 | 8.823 | 9.351 | 775,764 | +0.44(+4.96%) |
Mar 24, 2020 | 8.564 | 8.938 | 8.516 | 8.910 | 1,209,240 | +0.91(+11.40%) |
Mar 23, 2020 | 8.266 | 8.295 | 7.767 | 7.997 | 964,713 | -0.35(-4.14%) |
Mar 20, 2020 | 8.449 | 8.823 | 8.247 | 8.343 | 812,537 | -0.01(-0.12%) |
Mar 19, 2020 | 7.978 | 8.458 | 7.757 | 8.353 | 821,733 | +0.19(+2.35%) |
Mar 18, 2020 | 8.410 | 8.650 | 7.902 | 8.161 | 754,475 | -0.93(-10.24%) |
Mar 17, 2020 | 8.698 | 9.092 | 8.439 | 9.092 | 1,199,564 | +0.55(+6.40%) |
Mar 16, 2020 | 8.756 | 9.025 | 8.429 | 8.545 | 857,217 | -1.02(-10.64%) |
Mar 13, 2020 | 9.793 | 10.02 | 9.082 | 9.562 | 662,758 | +0.48(+5.29%) |
Mar 12, 2020 | 9.601 | 9.620 | 9.034 | 9.082 | 1,499,942 | -1.33(-12.81%) |
Mar 11, 2020 | 10.84 | 10.87 | 10.19 | 10.42 | 1,657,371 | -0.68(-6.14%) |
Mar 10, 2020 | 11.25 | 11.30 | 10.76 | 11.10 | 1,885,209 | +0.25(+2.30%) |
Mar 09, 2020 | 11.22 | 11.33 | 10.74 | 10.85 | 2,106,516 | -1.38(-11.30%) |
Mar 06, 2020 | 12.26 | 12.36 | 12.01 | 12.23 | 833,785 | -0.38(-3.04%) |
Mar 05, 2020 | 12.49 | 12.74 | 12.41 | 12.62 | 1,532,288 | -0.13(-1.05%) |
Mar 04, 2020 | 12.57 | 12.75 | 12.41 | 12.75 | 1,081,417 | +0.47(+3.83%) |
Mar 03, 2020 | 12.39 | 12.62 | 12.18 | 12.28 | 1,921,105 | +0.10(+0.79%) |
Mar 02, 2020 | 12.07 | 12.21 | 11.83 | 12.18 | 1,565,672 | +0.12(+1.03%) |
Feb 28, 2020 | 11.62 | 12.06 | 11.52 | 12.06 | 1,798,810 | +0.00(+0.00%) |
Feb 27, 2020 | 12.16 | 12.37 | 11.90 | 12.06 | 1,650,045 | -0.48(-3.83%) |
Feb 26, 2020 | 12.66 | 12.86 | 12.51 | 12.54 | 2,688,284 | -0.17(-1.36%) |
Feb 25, 2020 | 13.19 | 13.19 | 12.64 | 12.71 | 1,598,713 | -0.36(-2.72%) |
Feb 24, 2020 | 12.96 | 13.15 | 12.82 | 13.07 | 1,614,842 | -0.48(-3.54%) |
Feb 21, 2020 | 13.54 | 13.58 | 13.41 | 13.55 | 1,382,699 | -0.12(-0.91%) |
Feb 20, 2020 | 13.62 | 13.70 | 13.35 | 13.67 | 1,836,045 | +0.10(+0.71%) |
Feb 19, 2020 | 13.16 | 13.58 | 13.14 | 13.58 | 3,910,763 | +0.72(+5.60%) |
Feb 18, 2020 | 12.78 | 12.88 | 12.77 | 12.86 | 1,471,927 | +0.05(+0.37%) |
Feb 14, 2020 | 12.83 | 12.84 | 12.77 | 12.81 | 859,096 | -0.01(-0.07%) |
Feb 13, 2020 | 12.72 | 12.82 | 12.63 | 12.82 | 737,737 | -0.07(-0.52%) |
Feb 12, 2020 | 12.73 | 12.88 | 12.68 | 12.88 | 1,409,677 | +0.28(+2.21%) |
Feb 11, 2020 | 12.46 | 12.61 | 12.41 | 12.61 | 734,125 | +0.32(+2.58%) |
Feb 10, 2020 | 12.25 | 12.29 | 12.18 | 12.29 | 779,090 | +0.04(+0.31%) |
Feb 07, 2020 | 12.32 | 12.32 | 12.20 | 12.25 | 1,125,116 | -0.13(-1.09%) |
Feb 06, 2020 | 12.34 | 12.43 | 12.29 | 12.38 | 1,022,601 | +0.04(+0.31%) |
Feb 05, 2020 | 12.29 | 12.38 | 12.22 | 12.35 | 1,557,830 | +0.15(+1.26%) |
Feb 04, 2020 | 12.00 | 12.19 | 11.93 | 12.19 | 2,186,914 | +0.40(+3.42%) |