Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.43 | 10.43 | 10.25 | 10.30 | 225,500 | -0.08(-0.77%) |
Jul 30, 2020 | 10.42 | 10.46 | 10.35 | 10.38 | 168,132 | -0.07(-0.67%) |
Jul 29, 2020 | 10.52 | 10.52 | 10.43 | 10.45 | 112,724 | -0.01(-0.10%) |
Jul 28, 2020 | 10.48 | 10.54 | 10.46 | 10.46 | 12,650 | -0.09(-0.85%) |
Jul 27, 2020 | 10.41 | 10.55 | 10.40 | 10.55 | 13,756 | +0.12(+1.15%) |
Jul 24, 2020 | 10.45 | 10.45 | 10.40 | 10.43 | 12,200 | -0.07(-0.67%) |
Jul 23, 2020 | 10.55 | 10.55 | 10.49 | 10.50 | 31,726 | +0.03(+0.29%) |
Jul 22, 2020 | 10.53 | 10.62 | 10.46 | 10.47 | 74,146 | -0.11(-1.04%) |
Jul 21, 2020 | 10.59 | 10.60 | 10.55 | 10.58 | 39,966 | -0.02(-0.19%) |
Jul 20, 2020 | 10.60 | 10.67 | 10.59 | 10.60 | 37,741 | +0.00(+0.00%) |
Jul 17, 2020 | 10.63 | 10.72 | 10.56 | 10.60 | 90,800 | +0.01(+0.09%) |
Jul 16, 2020 | 10.64 | 10.64 | 10.54 | 10.59 | 41,163 | +0.01(+0.09%) |
Jul 15, 2020 | 10.50 | 10.62 | 10.50 | 10.58 | 110,953 | +0.04(+0.38%) |
Jul 14, 2020 | 10.50 | 10.54 | 10.44 | 10.54 | 304,132 | +0.06(+0.57%) |
Jul 13, 2020 | 10.68 | 10.73 | 10.48 | 10.48 | 215,736 | -0.02(-0.19%) |
Jul 10, 2020 | 10.50 | 10.55 | 10.38 | 10.50 | 327,400 | +0.07(+0.67%) |
Jul 09, 2020 | 10.26 | 10.45 | 10.23 | 10.43 | 151,399 | +0.18(+1.76%) |
Jul 08, 2020 | 10.22 | 10.29 | 10.17 | 10.25 | 26,851 | +0.01(+0.10%) |
Jul 07, 2020 | 10.28 | 10.34 | 10.23 | 10.24 | 265,541 | -0.11(-1.06%) |
Jul 06, 2020 | 10.41 | 10.41 | 10.30 | 10.35 | 158,707 | -0.04(-0.38%) |
Jul 02, 2020 | 10.35 | 10.45 | 10.24 | 10.39 | 390,700 | +0.03(+0.27%) |
Jul 01, 2020 | 10.45 | 10.48 | 10.35 | 10.36 | 919,453 | -0.09(-0.84%) |
Jun 30, 2020 | 10.43 | 10.50 | 10.41 | 10.45 | 359,882 | +0.03(+0.29%) |
Jun 29, 2020 | 10.17 | 10.47 | 10.17 | 10.42 | 445,491 | +0.32(+3.17%) |
Jun 26, 2020 | 10.12 | 10.20 | 10.08 | 10.10 | 40,100 | -0.05(-0.53%) |
Jun 25, 2020 | 10.17 | 10.18 | 10.11 | 10.15 | 17,252 | -0.02(-0.16%) |
Jun 24, 2020 | 10.14 | 10.18 | 10.14 | 10.17 | 51,319 | +0.02(+0.20%) |
Jun 23, 2020 | 10.15 | 10.20 | 10.15 | 10.15 | 117,081 | +0.01(+0.05%) |
Jun 22, 2020 | 10.11 | 10.17 | 10.08 | 10.14 | 128,909 | -0.03(-0.25%) |
Jun 19, 2020 | 10.12 | 10.17 | 10.10 | 10.17 | 107,800 | +0.05(+0.49%) |
Jun 18, 2020 | 10.03 | 10.12 | 10.03 | 10.12 | 217,741 | +0.02(+0.20%) |
Jun 17, 2020 | 10.01 | 10.12 | 10.01 | 10.10 | 201,036 | +0.06(+0.60%) |
Jun 16, 2020 | 10.07 | 10.07 | 10.01 | 10.04 | 277,900 | +0.06(+0.60%) |
Jun 15, 2020 | 9.980 | 9.980 | 9.980 | 9.980 | 249 | -0.04(-0.45%) |
Jun 12, 2020 | 10.04 | 10.04 | 10.03 | 10.03 | 700 | +0.01(+0.05%) |
Jun 11, 2020 | 9.980 | 10.03 | 9.980 | 10.02 | 1,132 | -0.01(-0.10%) |
Jun 10, 2020 | 10.04 | 10.11 | 10.00 | 10.03 | 11,775 | +0.02(+0.20%) |
Jun 09, 2020 | 9.980 | 10.01 | 9.980 | 10.01 | 428 | -0.02(-0.20%) |
Jun 08, 2020 | 9.990 | 10.05 | 9.990 | 10.03 | 26,700 | +0.02(+0.20%) |
Jun 05, 2020 | 10.01 | 10.01 | 10.01 | 10.01 | 100,000 | +0.03(+0.30%) |
Jun 04, 2020 | 9.980 | 10.04 | 9.980 | 9.980 | 19,277 | +0.00(+0.00%) |
Jun 03, 2020 | 9.980 | 9.980 | 9.980 | 9.980 | 100 | +0.00(+0.00%) |
Jun 02, 2020 | 10.00 | 10.04 | 9.980 | 9.980 | 7,300 | +0.00(+0.00%) |
Jun 01, 2020 | 10.05 | 10.05 | 9.980 | 9.980 | 892 | +0.04(+0.40%) |
May 29, 2020 | 9.930 | 10.00 | 9.910 | 9.940 | 204,100 | -0.03(-0.30%) |
May 28, 2020 | 10.06 | 10.06 | 9.970 | 9.970 | 1,580 | -0.03(-0.30%) |
May 27, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 122 | +0.04(+0.37%) |
May 22, 2020 | 9.963 | 9.963 | 9.963 | 0 | +0.02(+0.23%) | |
May 21, 2020 | 9.940 | 9.940 | 9.940 | 9.940 | 100 | -0.05(-0.46%) |
May 20, 2020 | 10.00 | 10.00 | 9.986 | 9.986 | 320 | +0.03(+0.26%) |
May 19, 2020 | 9.950 | 9.980 | 9.950 | 9.960 | 48,329 | +0.02(+0.20%) |
May 18, 2020 | 10.03 | 10.03 | 9.940 | 9.940 | 604 | +0.00(+0.00%) |
May 15, 2020 | 9.940 | 9.940 | 9.940 | 9.940 | 600,300 | +0.00(+0.00%) |
May 14, 2020 | 9.940 | 9.965 | 9.940 | 9.940 | 45,495 | +0.00(+0.00%) |
May 13, 2020 | 9.900 | 9.960 | 9.900 | 9.940 | 559,390 | -0.01(-0.10%) |
May 12, 2020 | 9.850 | 9.960 | 9.850 | 9.950 | 3,495 | +0.00(+0.00%) |
May 11, 2020 | 9.930 | 9.950 | 9.930 | 9.950 | 6,260 | +0.00(+0.00%) |
May 08, 2020 | 9.950 | 9.950 | 9.940 | 9.950 | 1,998,800 | +0.00(+0.00%) |
May 07, 2020 | 9.940 | 10.00 | 9.940 | 9.950 | 1,801 | -0.02(-0.20%) |
May 06, 2020 | 9.970 | 9.990 | 9.960 | 9.970 | 717,596 | -0.01(-0.10%) |
May 05, 2020 | 10.05 | 10.05 | 9.930 | 9.980 | 1,444 | +0.00(+0.00%) |
May 04, 2020 | 9.960 | 9.980 | 9.950 | 9.980 | 148,173 | +0.00(+0.00%) |