Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.06 | 10.09 | 10.06 | 10.06 | 6,200 | +0.01(+0.10%) |
Oct 29, 2020 | 10.03 | 10.07 | 10.02 | 10.05 | 13,775 | +0.01(+0.10%) |
Oct 28, 2020 | 10.08 | 10.10 | 10.02 | 10.04 | 143,767 | -0.08(-0.79%) |
Oct 27, 2020 | 10.09 | 10.12 | 10.09 | 10.12 | 111,335 | +0.02(+0.20%) |
Oct 26, 2020 | 10.14 | 10.15 | 10.09 | 10.10 | 201,310 | -0.04(-0.39%) |
Oct 23, 2020 | 10.09 | 10.14 | 10.09 | 10.14 | 83,400 | -0.01(-0.10%) |
Oct 22, 2020 | 10.15 | 10.15 | 10.07 | 10.15 | 103,684 | +0.06(+0.59%) |
Oct 21, 2020 | 10.11 | 10.15 | 10.07 | 10.09 | 1,326,234 | +0.01(+0.10%) |
Oct 20, 2020 | 10.20 | 10.20 | 10.08 | 10.08 | 700,242 | -0.07(-0.69%) |
Oct 19, 2020 | 10.22 | 10.22 | 10.13 | 10.15 | 2,326,591 | +0.00(+0.00%) |
Oct 16, 2020 | 10.15 | 10.15 | 10.08 | 10.15 | 213,800 | +0.05(+0.50%) |
Oct 15, 2020 | 10.05 | 10.14 | 10.05 | 10.10 | 129,245 | +0.00(+0.00%) |
Oct 14, 2020 | 10.18 | 10.20 | 10.06 | 10.10 | 78,316 | +0.00(+0.00%) |
Oct 13, 2020 | 10.22 | 10.25 | 10.10 | 10.10 | 1,447,664 | -0.12(-1.22%) |
Oct 12, 2020 | 10.24 | 10.26 | 10.19 | 10.22 | 12,567 | -0.06(-0.58%) |
Oct 09, 2020 | 10.28 | 10.30 | 10.28 | 10.29 | 2,200 | +0.04(+0.34%) |
Oct 08, 2020 | 10.21 | 10.30 | 10.20 | 10.25 | 12,393 | -0.01(-0.10%) |
Oct 07, 2020 | 10.27 | 10.27 | 10.25 | 10.26 | 3,660 | +0.05(+0.49%) |
Oct 06, 2020 | 10.22 | 10.22 | 10.20 | 10.21 | 42,916 | -0.04(-0.39%) |
Oct 05, 2020 | 10.22 | 10.29 | 10.22 | 10.25 | 24,335 | +0.00(+0.00%) |
Oct 02, 2020 | 10.20 | 10.25 | 10.20 | 10.25 | 30,300 | +0.05(+0.49%) |
Oct 01, 2020 | 10.19 | 10.28 | 10.19 | 10.20 | 58,174 | +0.02(+0.20%) |
Sep 30, 2020 | 10.18 | 10.22 | 10.18 | 10.18 | 13,677 | -0.05(-0.49%) |
Sep 29, 2020 | 10.18 | 10.23 | 10.18 | 10.23 | 221 | +0.01(+0.10%) |
Sep 28, 2020 | 10.22 | 10.25 | 10.19 | 10.22 | 194,014 | +0.02(+0.20%) |
Sep 25, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 100 | +0.03(+0.29%) |
Sep 24, 2020 | 10.22 | 10.22 | 10.00 | 10.17 | 134,099 | -0.03(-0.29%) |
Sep 23, 2020 | 10.16 | 10.20 | 10.15 | 10.20 | 143,201 | +0.04(+0.39%) |
Sep 22, 2020 | 10.21 | 10.21 | 10.16 | 10.16 | 1,202 | -0.07(-0.68%) |
Sep 21, 2020 | 10.23 | 10.23 | 10.23 | 10.23 | 200 | +0.03(+0.29%) |
Sep 18, 2020 | 10.23 | 10.23 | 10.16 | 10.20 | 20,500 | -0.02(-0.15%) |
Sep 17, 2020 | 10.18 | 10.22 | 10.17 | 10.22 | 4,967 | +0.02(+0.15%) |
Sep 16, 2020 | 10.25 | 10.25 | 10.20 | 10.20 | 30,581 | +0.02(+0.20%) |
Sep 15, 2020 | 10.20 | 10.20 | 10.18 | 10.18 | 179,414 | +0.00(+0.00%) |
Sep 14, 2020 | 10.16 | 10.18 | 10.16 | 10.18 | 1,101 | +0.00(+0.00%) |
Sep 11, 2020 | 10.18 | 10.18 | 10.18 | 10.18 | 1,100 | -0.04(-0.39%) |
Sep 09, 2020 | 10.22 | 10.22 | 10.22 | 0 | +0.02(+0.20%) | |
Sep 08, 2020 | 10.18 | 10.21 | 10.16 | 10.20 | 49,232 | +0.02(+0.20%) |
Sep 04, 2020 | 10.16 | 10.18 | 10.15 | 10.18 | 113,300 | +0.00(+0.00%) |
Sep 03, 2020 | 10.18 | 10.21 | 10.18 | 10.18 | 3,100 | -0.01(-0.10%) |
Sep 02, 2020 | 10.15 | 10.19 | 10.14 | 10.19 | 12,800 | +0.02(+0.20%) |
Sep 01, 2020 | 10.30 | 10.30 | 10.16 | 10.17 | 55,012 | +0.02(+0.20%) |
Aug 31, 2020 | 10.15 | 10.18 | 10.15 | 10.15 | 540,153 | -0.01(-0.10%) |
Aug 28, 2020 | 10.18 | 10.18 | 10.15 | 10.16 | 11,900 | -0.00(-0.02%) |
Aug 27, 2020 | 10.14 | 10.16 | 10.14 | 10.16 | 200 | +0.02(+0.22%) |
Aug 26, 2020 | 10.16 | 10.16 | 10.14 | 10.14 | 96,540 | -0.02(-0.20%) |
Aug 25, 2020 | 10.22 | 10.22 | 10.16 | 10.16 | 405 | -0.07(-0.68%) |
Aug 24, 2020 | 10.23 | 10.23 | 10.23 | 10.23 | 207 | +0.08(+0.79%) |
Aug 21, 2020 | 10.17 | 10.17 | 10.15 | 10.15 | 181,300 | -0.02(-0.20%) |
Aug 20, 2020 | 10.17 | 10.17 | 10.17 | 10.17 | 500 | +0.00(+0.00%) |
Aug 19, 2020 | 10.15 | 10.20 | 10.15 | 10.17 | 2,906 | +0.00(+0.00%) |
Aug 18, 2020 | 10.17 | 10.17 | 10.17 | 10.17 | 4 | +0.00(+0.00%) |
Aug 17, 2020 | 10.17 | 10.17 | 10.17 | 10.17 | 130 | +0.00(+0.00%) |
Aug 14, 2020 | 10.17 | 10.17 | 10.17 | 10.17 | 9,100 | +0.00(+0.00%) |
Aug 13, 2020 | 10.19 | 10.19 | 10.17 | 10.17 | 5,708 | -0.01(-0.10%) |
Aug 12, 2020 | 10.18 | 10.18 | 10.18 | 10.18 | 10,152 | -0.02(-0.20%) |
Aug 11, 2020 | 10.19 | 10.20 | 10.19 | 10.20 | 678 | -0.02(-0.20%) |
Aug 10, 2020 | 10.26 | 10.26 | 10.22 | 10.22 | 13,500 | -0.03(-0.29%) |
Aug 07, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 400 | +0.03(+0.29%) |
Aug 06, 2020 | 10.25 | 10.25 | 10.22 | 10.22 | 310 | +0.03(+0.29%) |
Aug 05, 2020 | 10.28 | 10.28 | 10.19 | 10.19 | 11,332 | -0.09(-0.88%) |
Aug 04, 2020 | 10.28 | 10.28 | 10.28 | 10.28 | 222 | +0.01(+0.10%) |