Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.14 | 11.35 | 10.86 | 11.00 | 220,862 | -0.36(-3.13%) |
Apr 29, 2020 | 11.78 | 11.78 | 11.31 | 11.36 | 227,222 | -0.18(-1.58%) |
Apr 28, 2020 | 11.79 | 11.94 | 11.44 | 11.54 | 172,529 | +0.07(+0.58%) |
Apr 27, 2020 | 11.41 | 11.83 | 11.41 | 11.47 | 213,132 | +0.07(+0.58%) |
Apr 24, 2020 | 11.61 | 11.72 | 11.33 | 11.41 | 139,009 | -0.17(-1.43%) |
Apr 23, 2020 | 11.50 | 11.91 | 11.40 | 11.57 | 191,934 | +0.04(+0.36%) |
Apr 22, 2020 | 11.25 | 11.64 | 11.13 | 11.53 | 154,839 | +0.40(+3.56%) |
Apr 21, 2020 | 10.79 | 11.25 | 10.75 | 11.13 | 181,588 | +0.12(+1.05%) |
Apr 20, 2020 | 10.82 | 11.08 | 10.70 | 11.02 | 178,122 | -0.05(-0.45%) |
Apr 17, 2020 | 11.03 | 11.21 | 10.85 | 11.07 | 140,703 | +0.28(+2.61%) |
Apr 16, 2020 | 10.70 | 10.81 | 10.40 | 10.79 | 210,886 | +0.24(+2.27%) |
Apr 15, 2020 | 10.37 | 10.69 | 10.20 | 10.55 | 170,867 | -0.18(-1.69%) |
Apr 14, 2020 | 11.13 | 11.14 | 10.65 | 10.73 | 126,657 | -0.09(-0.84%) |
Apr 13, 2020 | 10.82 | 10.96 | 10.69 | 10.82 | 141,242 | -0.12(-1.06%) |
Apr 09, 2020 | 10.64 | 10.96 | 10.45 | 10.94 | 163,569 | +0.54(+5.17%) |
Apr 08, 2020 | 10.47 | 10.70 | 10.20 | 10.40 | 302,846 | +0.01(+0.08%) |
Apr 07, 2020 | 10.96 | 11.10 | 10.30 | 10.39 | 179,135 | -0.33(-3.08%) |
Apr 06, 2020 | 10.63 | 10.79 | 10.36 | 10.72 | 192,535 | +0.46(+4.51%) |
Apr 03, 2020 | 10.61 | 10.63 | 9.886 | 10.26 | 278,382 | -0.47(-4.39%) |
Apr 02, 2020 | 10.40 | 10.75 | 10.09 | 10.73 | 231,599 | +0.31(+2.93%) |
Apr 01, 2020 | 9.977 | 10.50 | 9.820 | 10.42 | 295,781 | +0.01(+0.08%) |
Mar 31, 2020 | 10.02 | 10.43 | 9.869 | 10.41 | 320,583 | +0.24(+2.36%) |
Mar 30, 2020 | 9.224 | 10.19 | 9.019 | 10.17 | 212,312 | +1.07(+11.80%) |
Mar 27, 2020 | 9.224 | 9.388 | 9.019 | 9.101 | 140,627 | -0.39(-4.15%) |
Mar 26, 2020 | 8.806 | 9.576 | 8.806 | 9.494 | 181,893 | +0.69(+7.82%) |
Mar 25, 2020 | 8.683 | 9.273 | 8.445 | 8.806 | 191,424 | +0.18(+2.09%) |
Mar 24, 2020 | 8.921 | 9.011 | 8.242 | 8.625 | 249,214 | +0.11(+1.25%) |
Mar 23, 2020 | 8.281 | 8.650 | 7.494 | 8.519 | 277,154 | +0.22(+2.67%) |
Mar 20, 2020 | 8.625 | 9.134 | 8.256 | 8.297 | 360,166 | -0.28(-3.25%) |
Mar 19, 2020 | 8.191 | 9.872 | 8.101 | 8.576 | 332,577 | +0.33(+3.98%) |
Mar 18, 2020 | 9.281 | 9.601 | 7.986 | 8.248 | 339,441 | -1.34(-13.94%) |
Mar 17, 2020 | 9.732 | 9.970 | 9.437 | 9.585 | 485,785 | +0.07(+0.69%) |
Mar 16, 2020 | 9.740 | 10.16 | 9.476 | 9.519 | 353,902 | -0.83(-8.00%) |
Mar 13, 2020 | 10.02 | 10.41 | 9.699 | 10.35 | 341,749 | +0.70(+7.22%) |
Mar 12, 2020 | 10.34 | 10.65 | 9.585 | 9.650 | 545,897 | -0.99(-9.32%) |
Mar 11, 2020 | 10.67 | 11.02 | 10.46 | 10.64 | 447,918 | -0.25(-2.33%) |
Mar 10, 2020 | 10.71 | 11.18 | 10.54 | 10.90 | 786,538 | +0.39(+3.75%) |
Mar 09, 2020 | 10.68 | 10.86 | 10.34 | 10.50 | 177,567 | -0.82(-7.24%) |
Mar 06, 2020 | 11.35 | 11.57 | 11.18 | 11.32 | 297,719 | -0.30(-2.54%) |
Mar 05, 2020 | 11.36 | 11.64 | 11.34 | 11.62 | 185,131 | +0.05(+0.43%) |
Mar 04, 2020 | 11.72 | 11.75 | 11.31 | 11.57 | 168,440 | -0.07(-0.56%) |
Mar 03, 2020 | 11.64 | 11.88 | 11.48 | 11.63 | 140,513 | -0.02(-0.14%) |
Mar 02, 2020 | 11.50 | 11.65 | 11.31 | 11.65 | 131,666 | +0.25(+2.16%) |
Feb 28, 2020 | 11.47 | 11.72 | 11.19 | 11.40 | 194,292 | -0.34(-2.86%) |
Feb 27, 2020 | 11.85 | 12.14 | 11.63 | 11.74 | 172,401 | -0.35(-2.91%) |
Feb 26, 2020 | 12.27 | 12.35 | 12.09 | 12.09 | 126,286 | -0.09(-0.74%) |
Feb 25, 2020 | 12.67 | 12.67 | 12.18 | 12.18 | 134,612 | -0.44(-3.51%) |
Feb 24, 2020 | 12.87 | 13.06 | 12.43 | 12.63 | 223,158 | -0.52(-3.93%) |
Feb 21, 2020 | 13.54 | 13.55 | 13.12 | 13.14 | 153,921 | -0.40(-2.97%) |
Feb 20, 2020 | 13.84 | 13.99 | 13.48 | 13.54 | 153,178 | -0.32(-2.31%) |
Feb 19, 2020 | 13.93 | 14.50 | 13.76 | 13.86 | 376,663 | +0.11(+0.77%) |
Feb 18, 2020 | 13.22 | 13.82 | 13.21 | 13.76 | 271,328 | +0.61(+4.68%) |
Feb 14, 2020 | 13.07 | 13.21 | 13.02 | 13.14 | 112,330 | +0.04(+0.31%) |
Feb 13, 2020 | 13.09 | 13.19 | 12.99 | 13.10 | 47,452 | -0.02(-0.19%) |
Feb 12, 2020 | 13.09 | 13.18 | 13.01 | 13.13 | 151,336 | +0.16(+1.20%) |
Feb 11, 2020 | 12.88 | 13.09 | 12.86 | 12.97 | 139,805 | +0.16(+1.22%) |
Feb 10, 2020 | 12.96 | 13.03 | 12.67 | 12.81 | 68,221 | -0.22(-1.70%) |
Feb 07, 2020 | 13.20 | 13.20 | 13.00 | 13.04 | 74,643 | -0.19(-1.43%) |
Feb 06, 2020 | 13.36 | 13.44 | 13.21 | 13.22 | 140,449 | -0.08(-0.62%) |
Feb 05, 2020 | 13.12 | 13.32 | 12.91 | 13.31 | 170,289 | +0.27(+2.08%) |
Feb 04, 2020 | 13.16 | 13.16 | 13.00 | 13.04 | 87,214 | +0.02(+0.19%) |