Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.36 | 10.38 | 10.33 | 10.38 | 77,577 | +0.04(+0.39%) |
Jul 30, 2020 | 10.29 | 10.35 | 10.26 | 10.34 | 100,921 | +0.02(+0.16%) |
Jul 29, 2020 | 10.26 | 10.32 | 10.26 | 10.32 | 151,743 | +0.07(+0.63%) |
Jul 28, 2020 | 10.23 | 10.26 | 10.23 | 10.26 | 96,969 | +0.02(+0.16%) |
Jul 27, 2020 | 10.22 | 10.27 | 10.22 | 10.24 | 323,812 | +0.00(+0.00%) |
Jul 24, 2020 | 10.24 | 10.26 | 10.19 | 10.24 | 157,242 | +0.00(+0.00%) |
Jul 23, 2020 | 10.21 | 10.25 | 10.21 | 10.24 | 179,431 | +0.03(+0.32%) |
Jul 22, 2020 | 10.21 | 10.24 | 10.21 | 10.21 | 98,456 | -0.02(-0.16%) |
Jul 21, 2020 | 10.26 | 10.26 | 10.22 | 10.22 | 114,309 | -0.01(-0.08%) |
Jul 20, 2020 | 10.20 | 10.23 | 10.18 | 10.23 | 130,811 | +0.06(+0.56%) |
Jul 17, 2020 | 10.14 | 10.20 | 10.12 | 10.18 | 81,996 | +0.02(+0.24%) |
Jul 16, 2020 | 10.13 | 10.18 | 10.13 | 10.15 | 136,365 | -0.01(-0.08%) |
Jul 15, 2020 | 10.13 | 10.18 | 10.13 | 10.16 | 60,365 | +0.02(+0.16%) |
Jul 14, 2020 | 10.18 | 10.18 | 10.11 | 10.14 | 105,119 | -0.01(-0.09%) |
Jul 13, 2020 | 10.18 | 10.20 | 10.14 | 10.15 | 65,721 | -0.02(-0.24%) |
Jul 10, 2020 | 10.13 | 10.18 | 10.09 | 10.18 | 194,337 | +0.08(+0.80%) |
Jul 09, 2020 | 10.02 | 10.10 | 9.965 | 10.09 | 134,498 | +0.11(+1.14%) |
Jul 08, 2020 | 9.916 | 10.01 | 9.916 | 9.981 | 79,095 | +0.06(+0.57%) |
Jul 07, 2020 | 9.827 | 9.924 | 9.795 | 9.924 | 110,965 | +0.11(+1.16%) |
Jul 06, 2020 | 9.795 | 9.859 | 9.795 | 9.811 | 118,641 | +0.02(+0.17%) |
Jul 02, 2020 | 9.892 | 9.892 | 9.770 | 9.795 | 230,321 | -0.05(-0.49%) |
Jul 01, 2020 | 9.811 | 9.859 | 9.784 | 9.843 | 117,397 | +0.07(+0.75%) |
Jun 30, 2020 | 9.851 | 9.851 | 9.770 | 9.770 | 141,877 | -0.02(-0.25%) |
Jun 29, 2020 | 9.819 | 9.827 | 9.778 | 9.795 | 83,285 | -0.02(-0.17%) |
Jun 26, 2020 | 9.859 | 9.886 | 9.778 | 9.811 | 65,313 | -0.02(-0.17%) |
Jun 25, 2020 | 9.908 | 9.908 | 9.827 | 9.827 | 104,897 | -0.07(-0.74%) |
Jun 24, 2020 | 9.876 | 9.908 | 9.843 | 9.900 | 551,180 | +0.04(+0.41%) |
Jun 23, 2020 | 9.851 | 9.884 | 9.819 | 9.859 | 116,134 | +0.02(+0.16%) |
Jun 22, 2020 | 9.819 | 9.843 | 9.819 | 9.843 | 83,887 | +0.02(+0.25%) |
Jun 19, 2020 | 9.835 | 9.835 | 9.811 | 9.819 | 32,779 | -0.01(-0.08%) |
Jun 18, 2020 | 9.835 | 9.855 | 9.819 | 9.827 | 26,973 | -0.02(-0.16%) |
Jun 17, 2020 | 9.851 | 9.876 | 9.827 | 9.843 | 54,745 | +0.01(+0.08%) |
Jun 16, 2020 | 9.843 | 9.932 | 9.835 | 9.835 | 161,866 | -0.06(-0.57%) |
Jun 15, 2020 | 9.762 | 9.900 | 9.762 | 9.892 | 68,480 | +0.05(+0.49%) |
Jun 12, 2020 | 9.739 | 9.844 | 9.739 | 9.844 | 138,577 | +0.10(+1.00%) |
Jun 11, 2020 | 9.884 | 9.884 | 9.699 | 9.747 | 187,953 | -0.14(-1.39%) |
Jun 10, 2020 | 9.804 | 9.893 | 9.804 | 9.884 | 212,710 | +0.05(+0.49%) |
Jun 09, 2020 | 9.787 | 9.844 | 9.787 | 9.836 | 127,560 | -0.02(-0.16%) |
Jun 08, 2020 | 9.779 | 9.852 | 9.779 | 9.852 | 86,692 | +0.06(+0.66%) |
Jun 05, 2020 | 9.796 | 9.812 | 9.771 | 9.787 | 111,480 | -0.01(-0.08%) |
Jun 04, 2020 | 9.820 | 9.820 | 9.779 | 9.796 | 91,917 | -0.02(-0.25%) |
Jun 03, 2020 | 9.884 | 9.884 | 9.812 | 9.820 | 102,851 | +0.00(+0.00%) |
Jun 02, 2020 | 9.804 | 9.876 | 9.787 | 9.820 | 126,283 | +0.00(+0.00%) |
Jun 01, 2020 | 9.779 | 9.836 | 9.728 | 9.820 | 81,206 | +0.07(+0.75%) |
May 29, 2020 | 9.723 | 9.779 | 9.703 | 9.747 | 106,902 | +0.08(+0.84%) |
May 28, 2020 | 9.610 | 9.690 | 9.598 | 9.666 | 200,802 | +0.09(+0.93%) |
May 27, 2020 | 9.545 | 9.610 | 9.521 | 9.577 | 66,726 | +0.07(+0.77%) |
May 26, 2020 | 9.537 | 9.554 | 9.480 | 9.505 | 157,840 | -0.01(-0.08%) |
May 22, 2020 | 9.496 | 9.529 | 9.472 | 9.513 | 124,225 | +0.03(+0.34%) |
May 21, 2020 | 9.456 | 9.496 | 9.448 | 9.480 | 111,414 | +0.02(+0.26%) |
May 20, 2020 | 9.416 | 9.513 | 9.399 | 9.456 | 107,172 | +0.09(+0.95%) |
May 19, 2020 | 9.375 | 9.383 | 9.351 | 9.367 | 56,433 | +0.01(+0.09%) |
May 18, 2020 | 9.367 | 9.440 | 9.343 | 9.359 | 182,986 | -0.02(-0.17%) |
May 15, 2020 | 9.416 | 9.432 | 9.367 | 9.375 | 75,722 | -0.02(-0.17%) |
May 14, 2020 | 9.440 | 9.472 | 9.319 | 9.391 | 100,430 | -0.09(-0.95%) |
May 13, 2020 | 9.546 | 9.594 | 9.417 | 9.481 | 89,637 | -0.06(-0.67%) |
May 12, 2020 | 9.570 | 9.585 | 9.529 | 9.546 | 71,578 | -0.02(-0.25%) |
May 11, 2020 | 9.578 | 9.626 | 9.546 | 9.570 | 83,319 | -0.02(-0.25%) |
May 08, 2020 | 9.578 | 9.618 | 9.578 | 9.594 | 50,816 | +0.02(+0.17%) |
May 07, 2020 | 9.602 | 9.658 | 9.505 | 9.578 | 143,920 | +0.02(+0.17%) |
May 06, 2020 | 9.481 | 9.594 | 9.481 | 9.562 | 103,787 | +0.05(+0.51%) |
May 05, 2020 | 9.425 | 9.554 | 9.409 | 9.513 | 317,985 | +0.13(+1.37%) |
May 04, 2020 | 9.280 | 9.393 | 9.256 | 9.385 | 85,243 | +0.06(+0.69%) |