Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2020 | 10.74 | 10.74 | 10.74 | 0 | +0.01(+0.09%) | |
Apr 16, 2020 | 10.75 | 10.75 | 10.73 | 10.73 | 477,191 | -0.02(-0.19%) |
Apr 15, 2020 | 10.75 | 10.80 | 10.74 | 10.75 | 509,842 | -0.02(-0.19%) |
Apr 14, 2020 | 10.80 | 10.80 | 10.65 | 10.77 | 96,113 | +0.01(+0.09%) |
Apr 13, 2020 | 10.72 | 10.79 | 10.63 | 10.76 | 66,972 | +0.05(+0.47%) |
Apr 09, 2020 | 10.49 | 10.75 | 10.49 | 10.71 | 127,700 | +0.27(+2.59%) |
Apr 08, 2020 | 10.40 | 10.63 | 10.40 | 10.44 | 94,369 | +0.02(+0.19%) |
Apr 07, 2020 | 10.51 | 10.57 | 10.35 | 10.42 | 97,107 | +0.00(+0.00%) |
Apr 06, 2020 | 10.60 | 10.60 | 10.34 | 10.42 | 59,829 | -0.03(-0.29%) |
Apr 03, 2020 | 10.40 | 10.64 | 10.31 | 10.45 | 110,800 | -0.03(-0.29%) |
Apr 02, 2020 | 10.50 | 10.73 | 10.22 | 10.48 | 69,409 | -0.07(-0.66%) |
Apr 01, 2020 | 10.56 | 10.62 | 10.42 | 10.55 | 60,765 | -0.15(-1.40%) |
Mar 31, 2020 | 10.53 | 10.74 | 10.53 | 10.70 | 84,178 | +0.17(+1.61%) |
Mar 30, 2020 | 10.58 | 10.66 | 10.29 | 10.53 | 74,508 | +0.02(+0.19%) |
Mar 27, 2020 | 10.52 | 10.66 | 10.22 | 10.51 | 153,200 | -0.05(-0.47%) |
Mar 26, 2020 | 10.55 | 10.72 | 10.43 | 10.56 | 65,706 | +0.02(+0.19%) |
Mar 25, 2020 | 10.78 | 10.78 | 10.47 | 10.54 | 115,701 | -0.20(-1.86%) |
Mar 24, 2020 | 10.78 | 10.80 | 10.66 | 10.74 | 126,136 | +0.07(+0.66%) |
Mar 23, 2020 | 10.54 | 10.72 | 10.50 | 10.67 | 106,001 | +0.01(+0.09%) |
Mar 20, 2020 | 10.61 | 10.76 | 10.28 | 10.66 | 179,200 | +0.03(+0.28%) |
Mar 19, 2020 | 10.34 | 10.73 | 10.21 | 10.63 | 514,820 | +0.18(+1.72%) |
Mar 18, 2020 | 10.15 | 10.49 | 10.04 | 10.45 | 258,950 | -0.15(-1.42%) |
Mar 17, 2020 | 10.52 | 10.67 | 10.21 | 10.60 | 150,351 | +0.10(+0.95%) |
Mar 16, 2020 | 9.700 | 10.73 | 8.820 | 10.50 | 421,235 | -0.25(-2.33%) |
Mar 13, 2020 | 10.78 | 10.79 | 10.67 | 10.75 | 692,400 | -0.01(-0.09%) |
Mar 12, 2020 | 10.70 | 10.78 | 10.70 | 10.76 | 398,630 | -0.02(-0.19%) |
Mar 11, 2020 | 10.77 | 10.83 | 10.73 | 10.78 | 229,649 | +0.00(+0.00%) |
Mar 10, 2020 | 10.70 | 10.84 | 10.67 | 10.78 | 169,838 | +0.12(+1.13%) |
Mar 09, 2020 | 10.68 | 10.70 | 10.63 | 10.66 | 229,729 | -0.01(-0.09%) |
Mar 06, 2020 | 10.69 | 10.73 | 10.67 | 10.67 | 156,200 | -0.02(-0.19%) |
Mar 05, 2020 | 10.69 | 10.72 | 10.68 | 10.69 | 138,877 | +0.00(+0.00%) |
Mar 04, 2020 | 10.72 | 10.73 | 10.69 | 10.69 | 166,283 | -0.01(-0.09%) |
Mar 03, 2020 | 10.71 | 10.73 | 10.70 | 10.70 | 101,712 | -0.02(-0.19%) |
Mar 02, 2020 | 10.72 | 10.73 | 10.67 | 10.72 | 87,371 | -0.04(-0.37%) |
Feb 28, 2020 | 10.68 | 10.76 | 10.68 | 10.76 | 312,600 | +0.06(+0.56%) |
Feb 27, 2020 | 10.70 | 10.71 | 10.65 | 10.70 | 82,641 | -0.02(-0.19%) |
Feb 26, 2020 | 10.71 | 10.74 | 10.68 | 10.72 | 121,709 | +0.01(+0.09%) |
Feb 25, 2020 | 10.74 | 10.74 | 10.69 | 10.71 | 71,265 | +0.00(+0.00%) |
Feb 24, 2020 | 10.69 | 10.72 | 10.68 | 10.71 | 84,120 | +0.00(+0.00%) |
Feb 21, 2020 | 10.70 | 10.71 | 10.68 | 10.71 | 69,500 | +0.01(+0.09%) |
Feb 20, 2020 | 10.69 | 10.72 | 10.69 | 10.70 | 55,499 | +0.02(+0.19%) |
Feb 19, 2020 | 10.69 | 10.72 | 10.66 | 10.68 | 342,890 | +0.01(+0.09%) |
Feb 18, 2020 | 10.89 | 10.99 | 10.61 | 10.67 | 301,504 | -0.01(-0.09%) |
Feb 14, 2020 | 10.68 | 10.69 | 10.67 | 10.68 | 129,100 | -0.01(-0.09%) |
Feb 13, 2020 | 10.66 | 10.70 | 10.63 | 10.69 | 284,118 | +0.03(+0.28%) |
Feb 12, 2020 | 10.70 | 10.70 | 10.66 | 10.66 | 369,081 | -0.03(-0.28%) |
Feb 11, 2020 | 10.69 | 10.71 | 10.69 | 10.69 | 185,789 | +0.00(+0.00%) |
Feb 10, 2020 | 10.70 | 10.71 | 10.69 | 10.69 | 360,686 | -0.01(-0.09%) |
Feb 07, 2020 | 10.70 | 10.74 | 10.68 | 10.70 | 185,300 | +0.02(+0.19%) |
Feb 06, 2020 | 10.70 | 10.70 | 10.68 | 10.68 | 214,586 | -0.01(-0.09%) |
Feb 05, 2020 | 10.70 | 10.70 | 10.68 | 10.69 | 234,023 | -0.01(-0.09%) |
Feb 04, 2020 | 10.68 | 10.72 | 10.68 | 10.70 | 215,621 | +0.02(+0.19%) |
Feb 03, 2020 | 10.68 | 10.68 | 10.67 | 10.68 | 134,738 | +0.01(+0.09%) |
Jan 31, 2020 | 10.67 | 10.68 | 10.67 | 10.67 | 362,800 | +0.00(+0.00%) |
Jan 30, 2020 | 10.67 | 10.68 | 10.66 | 10.67 | 266,859 | +0.01(+0.09%) |
Jan 29, 2020 | 10.75 | 10.75 | 10.66 | 10.66 | 410,448 | -0.01(-0.09%) |
Jan 28, 2020 | 10.68 | 10.68 | 10.65 | 10.67 | 566,673 | -0.01(-0.09%) |
Jan 27, 2020 | 10.68 | 10.75 | 10.65 | 10.68 | 290,420 | -0.04(-0.37%) |
Jan 24, 2020 | 10.67 | 10.75 | 10.67 | 10.72 | 779,100 | +0.81(+8.17%) |
Jan 23, 2020 | 9.860 | 9.920 | 9.840 | 9.910 | 212,476 | +0.05(+0.51%) |
Jan 22, 2020 | 10.16 | 10.23 | 9.780 | 9.860 | 192,036 | -0.26(-2.57%) |
Jan 21, 2020 | 10.43 | 10.46 | 10.06 | 10.12 | 116,499 | -0.34(-3.25%) |
Jan 17, 2020 | 10.47 | 10.50 | 10.43 | 10.46 | 111,000 | +0.00(+0.00%) |
Jan 16, 2020 | 10.45 | 10.49 | 10.41 | 10.46 | 106,549 | +0.04(+0.38%) |
Jan 15, 2020 | 10.35 | 10.49 | 10.35 | 10.42 | 114,821 | +0.00(+0.00%) |
Jan 14, 2020 | 10.30 | 10.47 | 10.22 | 10.42 | 178,749 | +0.10(+0.97%) |
Jan 13, 2020 | 10.09 | 10.45 | 10.08 | 10.32 | 270,903 | +0.25(+2.48%) |
Jan 10, 2020 | 10.10 | 10.10 | 10.02 | 10.07 | 87,000 | +0.02(+0.20%) |
Jan 09, 2020 | 9.920 | 10.10 | 9.910 | 10.05 | 195,869 | +0.13(+1.31%) |
Jan 08, 2020 | 9.860 | 9.930 | 9.850 | 9.920 | 332,229 | +0.04(+0.40%) |
Jan 07, 2020 | 9.890 | 9.980 | 9.800 | 9.880 | 296,529 | -0.03(-0.30%) |
Jan 06, 2020 | 9.860 | 9.950 | 9.805 | 9.910 | 356,014 | -0.05(-0.50%) |
Jan 03, 2020 | 9.930 | 10.17 | 9.810 | 9.960 | 236,900 | +0.01(+0.10%) |