Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.26 | 10.29 | 10.21 | 10.29 | 132,675 | +0.07(+0.65%) |
Jul 30, 2020 | 10.16 | 10.24 | 10.16 | 10.22 | 145,487 | +0.01(+0.08%) |
Jul 29, 2020 | 10.11 | 10.21 | 10.11 | 10.21 | 186,076 | +0.07(+0.65%) |
Jul 28, 2020 | 10.10 | 10.16 | 10.10 | 10.15 | 97,488 | +0.03(+0.33%) |
Jul 27, 2020 | 10.10 | 10.13 | 10.10 | 10.11 | 132,192 | -0.01(-0.08%) |
Jul 24, 2020 | 10.13 | 10.14 | 10.09 | 10.12 | 76,710 | -0.02(-0.16%) |
Jul 23, 2020 | 10.11 | 10.14 | 10.09 | 10.14 | 79,096 | +0.04(+0.41%) |
Jul 22, 2020 | 10.08 | 10.12 | 10.08 | 10.10 | 87,393 | +0.01(+0.08%) |
Jul 21, 2020 | 10.07 | 10.12 | 10.06 | 10.09 | 69,602 | +0.02(+0.25%) |
Jul 20, 2020 | 10.07 | 10.10 | 10.06 | 10.07 | 165,422 | +0.02(+0.17%) |
Jul 17, 2020 | 10.02 | 10.08 | 10.02 | 10.05 | 92,390 | +0.02(+0.25%) |
Jul 16, 2020 | 9.999 | 10.03 | 9.999 | 10.02 | 110,634 | -0.01(-0.08%) |
Jul 15, 2020 | 10.01 | 10.05 | 10.01 | 10.03 | 204,162 | -0.01(-0.08%) |
Jul 14, 2020 | 10.03 | 10.04 | 9.966 | 10.04 | 157,385 | -0.00(-0.02%) |
Jul 13, 2020 | 10.04 | 10.08 | 10.03 | 10.04 | 56,650 | -0.02(-0.25%) |
Jul 10, 2020 | 10.03 | 10.08 | 9.993 | 10.07 | 456,265 | +0.04(+0.41%) |
Jul 09, 2020 | 9.951 | 10.03 | 9.927 | 10.03 | 167,895 | +0.08(+0.83%) |
Jul 08, 2020 | 9.885 | 9.951 | 9.885 | 9.943 | 135,885 | +0.09(+0.92%) |
Jul 07, 2020 | 9.753 | 9.852 | 9.753 | 9.852 | 107,959 | +0.10(+1.02%) |
Jul 06, 2020 | 9.753 | 9.811 | 9.745 | 9.753 | 106,028 | -0.01(-0.08%) |
Jul 02, 2020 | 9.803 | 9.811 | 9.761 | 9.761 | 117,214 | -0.04(-0.42%) |
Jul 01, 2020 | 9.761 | 9.844 | 9.745 | 9.803 | 196,005 | +0.01(+0.08%) |
Jun 30, 2020 | 9.811 | 9.835 | 9.720 | 9.794 | 129,376 | +0.00(+0.00%) |
Jun 29, 2020 | 9.761 | 9.827 | 9.720 | 9.794 | 137,738 | +0.06(+0.59%) |
Jun 26, 2020 | 9.836 | 9.842 | 9.720 | 9.737 | 124,237 | -0.09(-0.92%) |
Jun 25, 2020 | 9.836 | 9.844 | 9.804 | 9.827 | 69,885 | -0.01(-0.08%) |
Jun 24, 2020 | 9.794 | 9.836 | 9.778 | 9.836 | 632,646 | +0.07(+0.76%) |
Jun 23, 2020 | 9.786 | 9.836 | 9.761 | 9.761 | 475,132 | -0.03(-0.34%) |
Jun 22, 2020 | 9.745 | 9.794 | 9.728 | 9.794 | 111,316 | +0.02(+0.25%) |
Jun 19, 2020 | 9.778 | 9.786 | 9.745 | 9.770 | 52,068 | +0.01(+0.08%) |
Jun 18, 2020 | 9.778 | 9.778 | 9.745 | 9.761 | 50,231 | -0.02(-0.17%) |
Jun 17, 2020 | 9.770 | 9.803 | 9.753 | 9.778 | 102,801 | -0.02(-0.17%) |
Jun 16, 2020 | 9.786 | 9.811 | 9.753 | 9.794 | 97,259 | +0.05(+0.51%) |
Jun 15, 2020 | 9.737 | 9.765 | 9.704 | 9.745 | 447,439 | -0.02(-0.19%) |
Jun 12, 2020 | 9.656 | 9.763 | 9.656 | 9.763 | 167,657 | +0.11(+1.11%) |
Jun 11, 2020 | 9.706 | 9.730 | 9.595 | 9.656 | 193,056 | -0.12(-1.18%) |
Jun 10, 2020 | 9.689 | 9.845 | 9.681 | 9.771 | 262,353 | +0.09(+0.93%) |
Jun 09, 2020 | 9.648 | 9.697 | 9.640 | 9.681 | 137,143 | +0.03(+0.34%) |
Jun 08, 2020 | 9.590 | 9.714 | 9.590 | 9.648 | 310,243 | +0.06(+0.60%) |
Jun 05, 2020 | 9.664 | 9.664 | 9.582 | 9.590 | 268,082 | -0.03(-0.34%) |
Jun 04, 2020 | 9.714 | 9.714 | 9.615 | 9.623 | 378,448 | -0.06(-0.59%) |
Jun 03, 2020 | 9.714 | 9.763 | 9.681 | 9.681 | 125,726 | -0.01(-0.08%) |
Jun 02, 2020 | 9.706 | 9.771 | 9.664 | 9.689 | 123,790 | -0.02(-0.25%) |
Jun 01, 2020 | 9.664 | 9.747 | 9.664 | 9.714 | 136,802 | +0.06(+0.60%) |
May 29, 2020 | 9.623 | 9.712 | 9.615 | 9.656 | 216,289 | +0.03(+0.34%) |
May 28, 2020 | 9.475 | 9.623 | 9.451 | 9.623 | 388,107 | +0.18(+1.92%) |
May 27, 2020 | 9.418 | 9.451 | 9.360 | 9.442 | 137,965 | +0.07(+0.70%) |
May 26, 2020 | 9.434 | 9.434 | 9.360 | 9.377 | 155,871 | +0.02(+0.18%) |
May 22, 2020 | 9.335 | 9.409 | 9.335 | 9.360 | 189,541 | +0.05(+0.53%) |
May 21, 2020 | 9.327 | 9.344 | 9.303 | 9.311 | 139,923 | +0.01(+0.09%) |
May 20, 2020 | 9.237 | 9.311 | 9.224 | 9.303 | 201,126 | +0.11(+1.16%) |
May 19, 2020 | 9.229 | 9.229 | 9.179 | 9.196 | 185,042 | -0.02(-0.27%) |
May 18, 2020 | 9.245 | 9.270 | 9.220 | 9.220 | 152,161 | -0.02(-0.27%) |
May 15, 2020 | 9.204 | 9.261 | 9.204 | 9.245 | 64,193 | +0.02(+0.18%) |
May 14, 2020 | 9.237 | 9.270 | 9.179 | 9.229 | 81,601 | -0.04(-0.46%) |
May 13, 2020 | 9.362 | 9.378 | 9.239 | 9.271 | 107,147 | -0.08(-0.88%) |
May 12, 2020 | 9.370 | 9.386 | 9.321 | 9.353 | 111,993 | +0.01(+0.09%) |
May 11, 2020 | 9.394 | 9.403 | 9.329 | 9.345 | 167,666 | -0.05(-0.52%) |
May 08, 2020 | 9.353 | 9.427 | 9.353 | 9.394 | 50,180 | +0.04(+0.44%) |
May 07, 2020 | 9.362 | 9.394 | 9.328 | 9.353 | 105,073 | +0.05(+0.53%) |
May 06, 2020 | 9.263 | 9.370 | 9.263 | 9.304 | 133,738 | +0.01(+0.09%) |
May 05, 2020 | 9.288 | 9.353 | 9.263 | 9.296 | 238,366 | +0.02(+0.18%) |
May 04, 2020 | 9.255 | 9.312 | 9.247 | 9.280 | 92,413 | -0.02(-0.18%) |