Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.85 | 11.94 | 11.85 | 11.90 | 13,400 | -0.06(-0.50%) |
Apr 29, 2020 | 11.65 | 11.97 | 11.65 | 11.96 | 12,259 | +0.36(+3.10%) |
Apr 28, 2020 | 11.55 | 11.60 | 11.51 | 11.60 | 3,550 | +0.04(+0.35%) |
Apr 27, 2020 | 11.60 | 11.64 | 11.54 | 11.56 | 5,800 | +0.10(+0.87%) |
Apr 24, 2020 | 11.45 | 11.46 | 11.45 | 11.46 | 9,900 | +0.04(+0.35%) |
Apr 23, 2020 | 11.28 | 11.50 | 11.28 | 11.42 | 9,200 | +0.07(+0.62%) |
Apr 22, 2020 | 11.32 | 11.35 | 11.32 | 11.35 | 1,800 | +0.02(+0.18%) |
Apr 21, 2020 | 11.27 | 11.33 | 11.27 | 11.33 | 1,250 | +0.02(+0.18%) |
Apr 20, 2020 | 11.02 | 11.31 | 11.02 | 11.31 | 13,605 | +0.07(+0.62%) |
Apr 17, 2020 | 11.27 | 11.28 | 11.20 | 11.24 | 11,445 | -0.03(-0.27%) |
Apr 16, 2020 | 11.24 | 11.27 | 11.24 | 11.27 | 5,600 | +0.01(+0.09%) |
Apr 15, 2020 | 11.40 | 11.40 | 11.26 | 11.26 | 904 | -0.26(-2.26%) |
Apr 14, 2020 | 11.60 | 11.60 | 11.52 | 11.52 | 3,768 | +0.08(+0.70%) |
Apr 13, 2020 | 11.58 | 11.58 | 11.44 | 11.44 | 2,800 | +0.15(+1.33%) |
Apr 09, 2020 | 11.29 | 11.29 | 11.29 | 0 | +0.25(+2.26%) | |
Apr 08, 2020 | 10.95 | 11.05 | 10.95 | 11.04 | 5,705 | +0.12(+1.10%) |
Apr 07, 2020 | 10.86 | 11.12 | 10.86 | 10.92 | 1,700 | +0.04(+0.37%) |
Apr 06, 2020 | 10.45 | 10.88 | 10.45 | 10.88 | 3,239 | +0.43(+4.11%) |
Apr 03, 2020 | 10.44 | 10.47 | 10.44 | 10.45 | 7,197 | -0.05(-0.48%) |
Apr 02, 2020 | 10.32 | 10.65 | 10.32 | 10.50 | 14,600 | +0.19(+1.84%) |
Apr 01, 2020 | 10.24 | 10.34 | 10.24 | 10.31 | 14,225 | -0.43(-4.00%) |
Mar 31, 2020 | 10.90 | 10.98 | 10.74 | 10.74 | 4,100 | +0.42(+4.07%) |
Mar 30, 2020 | 10.50 | 10.50 | 10.04 | 10.32 | 18,900 | +0.32(+3.20%) |
Mar 27, 2020 | 10.02 | 10.02 | 9.650 | 10.00 | 38,400 | -0.82(-7.58%) |
Mar 26, 2020 | 10.64 | 11.02 | 10.49 | 10.82 | 16,591 | +1.04(+10.63%) |
Mar 25, 2020 | 9.500 | 9.950 | 9.500 | 9.780 | 9,400 | +0.64(+7.00%) |
Mar 24, 2020 | 9.200 | 9.200 | 9.140 | 9.140 | 6,180 | +0.28(+3.16%) |
Mar 23, 2020 | 9.330 | 9.350 | 8.860 | 8.860 | 11,724 | -0.75(-7.80%) |
Mar 20, 2020 | 9.390 | 9.610 | 9.390 | 9.610 | 800 | +0.71(+7.98%) |
Mar 19, 2020 | 8.840 | 8.900 | 8.840 | 8.900 | 14,200 | -0.04(-0.45%) |
Mar 18, 2020 | 9.500 | 9.500 | 8.940 | 8.940 | 2,450 | -0.89(-9.05%) |
Mar 17, 2020 | 9.830 | 9.830 | 9.550 | 9.830 | 2,100 | +0.00(+0.00%) |
Mar 16, 2020 | 8.500 | 9.860 | 8.500 | 9.830 | 3,471 | -0.91(-8.47%) |
Mar 13, 2020 | 10.81 | 10.92 | 10.71 | 10.74 | 16,151 | -0.06(-0.56%) |
Mar 12, 2020 | 11.05 | 11.09 | 10.79 | 10.80 | 5,663 | -1.05(-8.86%) |
Mar 11, 2020 | 12.52 | 12.52 | 11.85 | 11.85 | 1,972 | -0.25(-2.07%) |
Mar 10, 2020 | 12.30 | 12.30 | 12.06 | 12.10 | 11,274 | +0.14(+1.17%) |
Mar 09, 2020 | 12.47 | 12.94 | 11.96 | 11.96 | 33,436 | -1.18(-8.98%) |
Mar 06, 2020 | 13.23 | 13.23 | 13.14 | 13.14 | 18,138 | -0.14(-1.05%) |
Mar 05, 2020 | 13.28 | 13.28 | 13.28 | 13.28 | 140 | -0.01(-0.08%) |
Mar 04, 2020 | 13.30 | 13.30 | 13.29 | 13.29 | 54,459 | -0.13(-0.97%) |
Mar 03, 2020 | 13.49 | 13.49 | 13.42 | 13.42 | 2,600 | +0.06(+0.45%) |
Mar 02, 2020 | 13.75 | 13.75 | 13.35 | 13.36 | 1,909 | -0.19(-1.40%) |
Feb 28, 2020 | 13.60 | 13.60 | 13.48 | 13.55 | 17,201 | -0.19(-1.38%) |
Feb 27, 2020 | 13.80 | 13.80 | 13.67 | 13.74 | 2,300 | -0.13(-0.94%) |
Feb 26, 2020 | 14.08 | 14.08 | 13.85 | 13.87 | 6,296 | -0.18(-1.28%) |
Feb 25, 2020 | 14.11 | 14.14 | 14.05 | 14.05 | 4,825 | -0.05(-0.35%) |
Feb 24, 2020 | 14.11 | 14.12 | 14.10 | 14.10 | 2,992 | -0.11(-0.77%) |
Feb 21, 2020 | 14.22 | 14.22 | 14.20 | 14.21 | 5,310 | -0.01(-0.07%) |
Feb 20, 2020 | 14.22 | 14.22 | 14.22 | 14.22 | 1,002 | +0.02(+0.14%) |
Feb 19, 2020 | 14.19 | 14.20 | 14.19 | 14.20 | 307 | -0.02(-0.14%) |
Feb 18, 2020 | 14.19 | 14.22 | 14.19 | 14.22 | 2,955 | -0.01(-0.07%) |
Feb 14, 2020 | 14.23 | 14.23 | 14.23 | 0 | +0.01(+0.07%) | |
Feb 13, 2020 | 14.17 | 14.25 | 14.17 | 14.22 | 1,072 | +0.02(+0.14%) |
Feb 12, 2020 | 14.20 | 14.20 | 14.20 | 14.20 | 2,281 | +0.02(+0.14%) |
Feb 11, 2020 | 14.16 | 14.20 | 14.16 | 14.18 | 10,395 | +0.00(+0.00%) |
Feb 10, 2020 | 14.18 | 14.18 | 14.18 | 14.18 | 838 | -0.02(-0.14%) |
Feb 07, 2020 | 14.24 | 14.24 | 14.20 | 14.20 | 436 | -0.02(-0.14%) |
Feb 06, 2020 | 14.22 | 14.22 | 14.22 | 14.22 | 304 | +0.05(+0.35%) |
Feb 05, 2020 | 14.15 | 14.17 | 14.15 | 14.17 | 462 | +0.02(+0.14%) |
Feb 04, 2020 | 14.14 | 14.15 | 14.13 | 14.15 | 8,583 | +0.06(+0.43%) |