Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.34 | 10.36 | 10.25 | 10.36 | 120,283 | +0.06(+0.57%) |
Oct 29, 2020 | 10.34 | 10.34 | 10.29 | 10.30 | 53,666 | -0.04(-0.40%) |
Oct 28, 2020 | 10.25 | 10.34 | 10.25 | 10.34 | 69,156 | +0.04(+0.41%) |
Oct 27, 2020 | 10.32 | 10.33 | 10.29 | 10.30 | 60,877 | +0.01(+0.08%) |
Oct 26, 2020 | 10.36 | 10.39 | 10.28 | 10.29 | 169,061 | -0.11(-1.04%) |
Oct 23, 2020 | 10.44 | 10.44 | 10.39 | 10.40 | 79,590 | -0.03(-0.32%) |
Oct 22, 2020 | 10.49 | 10.49 | 10.43 | 10.44 | 69,141 | -0.03(-0.32%) |
Oct 21, 2020 | 10.51 | 10.52 | 10.46 | 10.47 | 78,774 | -0.03(-0.32%) |
Oct 20, 2020 | 10.49 | 10.52 | 10.47 | 10.50 | 121,697 | +0.02(+0.16%) |
Oct 19, 2020 | 10.49 | 10.54 | 10.47 | 10.49 | 60,643 | +0.00(+0.00%) |
Oct 16, 2020 | 10.50 | 10.52 | 10.47 | 10.49 | 84,497 | -0.02(-0.16%) |
Oct 15, 2020 | 10.50 | 10.51 | 10.46 | 10.50 | 47,808 | -0.01(-0.08%) |
Oct 14, 2020 | 10.53 | 10.54 | 10.49 | 10.51 | 53,860 | -0.01(-0.05%) |
Oct 13, 2020 | 10.51 | 10.52 | 10.48 | 10.52 | 42,250 | +0.02(+0.16%) |
Oct 12, 2020 | 10.50 | 10.50 | 10.47 | 10.50 | 106,729 | +0.04(+0.40%) |
Oct 09, 2020 | 10.44 | 10.49 | 10.44 | 10.46 | 71,996 | +0.03(+0.24%) |
Oct 08, 2020 | 10.42 | 10.45 | 10.41 | 10.43 | 71,507 | +0.02(+0.24%) |
Oct 07, 2020 | 10.37 | 10.43 | 10.34 | 10.41 | 95,262 | +0.05(+0.48%) |
Oct 06, 2020 | 10.37 | 10.40 | 10.36 | 10.36 | 64,401 | -0.02(-0.16%) |
Oct 05, 2020 | 10.45 | 10.45 | 10.37 | 10.37 | 54,522 | -0.06(-0.56%) |
Oct 02, 2020 | 10.39 | 10.43 | 10.36 | 10.43 | 73,198 | +0.03(+0.32%) |
Oct 01, 2020 | 10.35 | 10.40 | 10.34 | 10.40 | 81,027 | +0.07(+0.64%) |
Sep 30, 2020 | 10.36 | 10.36 | 10.31 | 10.33 | 90,423 | +0.01(+0.08%) |
Sep 29, 2020 | 10.32 | 10.33 | 10.32 | 10.32 | 37,465 | +0.01(+0.08%) |
Sep 28, 2020 | 10.33 | 10.40 | 10.31 | 10.32 | 149,888 | +0.02(+0.16%) |
Sep 25, 2020 | 10.33 | 10.35 | 10.28 | 10.30 | 178,848 | -0.01(-0.08%) |
Sep 24, 2020 | 10.29 | 10.32 | 10.28 | 10.31 | 74,076 | -0.01(-0.08%) |
Sep 23, 2020 | 10.33 | 10.35 | 10.31 | 10.32 | 53,675 | -0.04(-0.40%) |
Sep 22, 2020 | 10.36 | 10.37 | 10.32 | 10.36 | 41,698 | +0.00(+0.00%) |
Sep 21, 2020 | 10.37 | 10.39 | 10.34 | 10.36 | 45,757 | -0.04(-0.36%) |
Sep 18, 2020 | 10.45 | 10.46 | 10.33 | 10.40 | 139,305 | -0.04(-0.36%) |
Sep 17, 2020 | 10.44 | 10.44 | 10.42 | 10.43 | 37,400 | +0.01(+0.08%) |
Sep 16, 2020 | 10.47 | 10.47 | 10.41 | 10.42 | 111,411 | -0.04(-0.40%) |
Sep 15, 2020 | 10.48 | 10.49 | 10.47 | 10.47 | 55,813 | -0.03(-0.24%) |
Sep 14, 2020 | 10.50 | 10.52 | 10.47 | 10.49 | 100,108 | +0.03(+0.27%) |
Sep 11, 2020 | 10.46 | 10.47 | 10.44 | 10.46 | 64,698 | +0.01(+0.08%) |
Sep 10, 2020 | 10.39 | 10.47 | 10.39 | 10.46 | 106,678 | +0.07(+0.64%) |
Sep 09, 2020 | 10.31 | 10.39 | 10.30 | 10.39 | 67,305 | +0.08(+0.80%) |
Sep 08, 2020 | 10.36 | 10.36 | 10.23 | 10.31 | 188,872 | -0.06(-0.56%) |
Sep 04, 2020 | 10.50 | 10.52 | 10.31 | 10.36 | 176,350 | -0.14(-1.34%) |
Sep 03, 2020 | 10.55 | 10.56 | 10.43 | 10.50 | 182,295 | -0.04(-0.39%) |
Sep 02, 2020 | 10.55 | 10.55 | 10.52 | 10.55 | 216,782 | +0.00(+0.00%) |
Sep 01, 2020 | 10.51 | 10.56 | 10.51 | 10.55 | 148,896 | +0.03(+0.31%) |
Aug 31, 2020 | 10.48 | 10.54 | 10.47 | 10.51 | 120,956 | +0.07(+0.63%) |
Aug 28, 2020 | 10.33 | 10.45 | 10.33 | 10.45 | 116,722 | +0.09(+0.88%) |
Aug 27, 2020 | 10.44 | 10.47 | 10.32 | 10.36 | 73,241 | -0.08(-0.79%) |
Aug 26, 2020 | 10.47 | 10.48 | 10.40 | 10.44 | 120,925 | -0.04(-0.40%) |
Aug 25, 2020 | 10.55 | 10.55 | 10.47 | 10.48 | 118,492 | -0.07(-0.63%) |
Aug 24, 2020 | 10.51 | 10.59 | 10.50 | 10.55 | 134,994 | +0.01(+0.08%) |
Aug 21, 2020 | 10.60 | 10.60 | 10.51 | 10.54 | 102,961 | -0.03(-0.31%) |
Aug 20, 2020 | 10.60 | 10.61 | 10.57 | 10.57 | 62,084 | -0.05(-0.47%) |
Aug 19, 2020 | 10.65 | 10.65 | 10.60 | 10.62 | 113,722 | -0.02(-0.23%) |
Aug 18, 2020 | 10.61 | 10.67 | 10.57 | 10.65 | 124,209 | +0.03(+0.31%) |
Aug 17, 2020 | 10.66 | 10.68 | 10.61 | 10.61 | 92,613 | -0.01(-0.08%) |
Aug 14, 2020 | 10.65 | 10.65 | 10.58 | 10.62 | 56,731 | -0.02(-0.23%) |
Aug 13, 2020 | 10.65 | 10.69 | 10.63 | 10.65 | 86,636 | -0.01(-0.05%) |
Aug 12, 2020 | 10.63 | 10.68 | 10.63 | 10.65 | 53,522 | +0.01(+0.08%) |
Aug 11, 2020 | 10.67 | 10.70 | 10.63 | 10.64 | 81,074 | -0.02(-0.23%) |
Aug 10, 2020 | 10.69 | 10.71 | 10.63 | 10.67 | 112,723 | +0.00(+0.00%) |
Aug 07, 2020 | 10.69 | 10.69 | 10.66 | 10.67 | 61,452 | +0.02(+0.23%) |
Aug 06, 2020 | 10.63 | 10.66 | 10.63 | 10.64 | 107,472 | +0.02(+0.23%) |
Aug 05, 2020 | 10.59 | 10.64 | 10.59 | 10.62 | 62,791 | +0.02(+0.16%) |
Aug 04, 2020 | 10.59 | 10.61 | 10.59 | 10.60 | 126,619 | +0.03(+0.31%) |