Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.65 | 11.66 | 11.65 | 11.66 | 869 | -0.09(-0.77%) |
Apr 29, 2020 | 11.19 | 11.75 | 11.19 | 11.75 | 406 | +1.05(+9.81%) |
Apr 28, 2020 | 10.70 | 10.70 | 10.70 | 10.70 | 541 | +0.61(+6.04%) |
Apr 27, 2020 | 10.20 | 10.20 | 10.02 | 10.09 | 3,842 | -0.41(-3.90%) |
Apr 24, 2020 | 10.51 | 10.68 | 10.50 | 10.50 | 800 | +0.00(+0.00%) |
Apr 23, 2020 | 11.01 | 11.01 | 10.50 | 10.50 | 2,312 | -0.50(-4.55%) |
Apr 22, 2020 | 10.44 | 11.30 | 10.13 | 11.00 | 1,331 | +0.19(+1.76%) |
Apr 21, 2020 | 11.08 | 11.08 | 10.33 | 10.81 | 11,514 | -0.51(-4.51%) |
Apr 20, 2020 | 11.20 | 11.48 | 10.49 | 11.32 | 4,747 | +0.82(+7.81%) |
Apr 17, 2020 | 10.77 | 11.11 | 10.41 | 10.50 | 6,700 | +0.17(+1.65%) |
Apr 16, 2020 | 10.31 | 10.55 | 10.31 | 10.33 | 1,888 | -0.78(-7.02%) |
Apr 15, 2020 | 14.08 | 14.08 | 10.20 | 11.11 | 11,038 | -1.69(-13.20%) |
Apr 14, 2020 | 10.92 | 12.80 | 10.92 | 12.80 | 10,722 | +2.78(+27.74%) |
Apr 13, 2020 | 10.63 | 10.63 | 10.02 | 10.02 | 975 | -0.94(-8.58%) |
Apr 09, 2020 | 11.65 | 11.67 | 10.96 | 10.96 | 1,100 | -0.20(-1.79%) |
Apr 08, 2020 | 11.51 | 11.51 | 10.06 | 11.16 | 2,910 | +0.31(+2.86%) |
Apr 07, 2020 | 11.70 | 11.79 | 10.85 | 10.85 | 3,921 | +0.21(+1.97%) |
Apr 06, 2020 | 11.58 | 11.70 | 10.64 | 10.64 | 9,352 | -0.47(-4.24%) |
Apr 03, 2020 | 10.79 | 11.48 | 10.79 | 11.11 | 2,200 | +0.82(+7.98%) |
Apr 02, 2020 | 10.50 | 10.60 | 10.29 | 10.29 | 1,251 | +0.67(+6.96%) |
Apr 01, 2020 | 10.27 | 10.62 | 9.600 | 9.620 | 1,914 | -0.55(-5.41%) |
Mar 31, 2020 | 10.30 | 10.72 | 9.710 | 10.17 | 922 | -0.73(-6.70%) |
Mar 30, 2020 | 10.14 | 10.97 | 10.14 | 10.90 | 8,149 | +0.61(+5.93%) |
Mar 27, 2020 | 10.44 | 10.44 | 9.460 | 10.29 | 900 | +0.03(+0.29%) |
Mar 26, 2020 | 10.51 | 10.68 | 10.12 | 10.26 | 1,443 | +0.52(+5.34%) |
Mar 25, 2020 | 9.740 | 9.740 | 9.740 | 9.740 | 77 | +0.00(+0.00%) |
Mar 24, 2020 | 9.740 | 9.740 | 9.740 | 9.740 | 298 | +0.41(+4.39%) |
Mar 23, 2020 | 9.350 | 9.700 | 9.330 | 9.330 | 707 | -0.76(-7.53%) |
Mar 20, 2020 | 9.440 | 10.75 | 9.440 | 10.09 | 900 | +0.30(+3.10%) |
Mar 19, 2020 | 9.904 | 9.904 | 9.540 | 9.787 | 603 | -0.09(-0.95%) |
Mar 18, 2020 | 10.29 | 10.29 | 9.880 | 9.880 | 1,092 | -0.52(-5.00%) |
Mar 17, 2020 | 10.09 | 10.77 | 10.00 | 10.40 | 2,249 | -0.09(-0.86%) |
Mar 16, 2020 | 10.93 | 10.93 | 10.49 | 10.49 | 258 | -0.97(-8.46%) |
Mar 13, 2020 | 12.08 | 12.28 | 11.24 | 11.46 | 1,800 | -0.79(-6.45%) |
Mar 12, 2020 | 11.00 | 12.25 | 11.00 | 12.25 | 2,911 | +0.28(+2.34%) |
Mar 11, 2020 | 12.10 | 12.10 | 11.97 | 11.97 | 627 | -0.21(-1.72%) |
Mar 10, 2020 | 12.20 | 12.58 | 12.18 | 12.18 | 789 | +0.33(+2.78%) |
Mar 09, 2020 | 11.85 | 12.04 | 11.76 | 11.85 | 1,060 | -0.47(-3.83%) |
Mar 06, 2020 | 12.82 | 12.86 | 12.12 | 12.32 | 2,900 | -0.17(-1.36%) |
Mar 05, 2020 | 13.03 | 13.22 | 12.49 | 12.49 | 3,445 | -0.20(-1.60%) |
Mar 04, 2020 | 12.70 | 12.70 | 12.70 | 12.70 | 7 | +0.00(+0.00%) |
Mar 03, 2020 | 12.76 | 12.78 | 12.41 | 12.70 | 1,174 | -0.24(-1.88%) |
Mar 02, 2020 | 12.31 | 13.18 | 11.99 | 12.94 | 3,540 | +0.79(+6.47%) |
Feb 28, 2020 | 11.96 | 12.35 | 11.76 | 12.15 | 3,300 | -0.11(-0.92%) |
Feb 27, 2020 | 12.05 | 12.27 | 12.05 | 12.27 | 527 | -0.24(-1.95%) |
Feb 26, 2020 | 12.88 | 12.88 | 12.51 | 12.51 | 622 | -0.01(-0.04%) |
Feb 25, 2020 | 12.42 | 12.52 | 12.38 | 12.52 | 1,015 | +0.44(+3.61%) |
Feb 24, 2020 | 12.85 | 12.85 | 12.08 | 12.08 | 9,037 | -0.77(-5.99%) |
Feb 21, 2020 | 13.65 | 13.65 | 12.82 | 12.85 | 2,900 | -0.66(-4.85%) |
Feb 20, 2020 | 13.51 | 13.51 | 13.51 | 13.51 | 768 | -0.11(-0.84%) |
Feb 19, 2020 | 13.52 | 13.62 | 13.52 | 13.62 | 422 | +0.13(+0.93%) |
Feb 18, 2020 | 13.70 | 13.70 | 13.34 | 13.49 | 1,823 | +0.06(+0.48%) |
Feb 14, 2020 | 13.43 | 13.43 | 13.43 | 13.43 | 100 | +0.00(+0.00%) |
Feb 13, 2020 | 13.43 | 13.43 | 13.42 | 13.43 | 888 | -0.54(-3.87%) |
Feb 12, 2020 | 13.97 | 13.97 | 13.97 | 13.97 | 269 | +0.66(+4.96%) |
Feb 11, 2020 | 13.31 | 13.31 | 13.31 | 13.31 | 3 | +0.00(+0.00%) |
Feb 10, 2020 | 13.31 | 13.31 | 13.31 | 13.31 | 580 | -0.29(-2.13%) |
Feb 07, 2020 | 13.70 | 13.70 | 13.60 | 13.60 | 800 | -0.32(-2.30%) |
Feb 06, 2020 | 14.01 | 14.01 | 13.92 | 13.92 | 683 | -0.17(-1.24%) |
Feb 05, 2020 | 14.09 | 14.09 | 14.09 | 14.09 | 165 | +0.00(+0.00%) |
Feb 04, 2020 | 13.71 | 14.09 | 13.56 | 14.09 | 1,104 | +0.58(+4.30%) |