Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.16 | 10.26 | 10.14 | 10.20 | 757,400 | -0.05(-0.49%) |
Jul 30, 2020 | 10.23 | 10.29 | 10.21 | 10.25 | 81,522 | +0.05(+0.49%) |
Jul 29, 2020 | 10.24 | 10.25 | 10.20 | 10.20 | 85,526 | -0.08(-0.78%) |
Jul 28, 2020 | 10.21 | 10.33 | 10.21 | 10.28 | 6,276 | -0.02(-0.19%) |
Jul 27, 2020 | 10.20 | 10.31 | 10.15 | 10.30 | 79,991 | +0.16(+1.58%) |
Jul 24, 2020 | 10.03 | 10.15 | 10.03 | 10.14 | 1,700 | +0.05(+0.50%) |
Jul 23, 2020 | 10.03 | 10.13 | 10.03 | 10.09 | 51,234 | +0.01(+0.10%) |
Jul 22, 2020 | 10.20 | 10.20 | 10.07 | 10.08 | 729 | -0.06(-0.59%) |
Jul 21, 2020 | 10.20 | 10.26 | 10.14 | 10.14 | 112,317 | -0.05(-0.49%) |
Jul 20, 2020 | 10.16 | 10.19 | 10.16 | 10.19 | 1,276 | +0.09(+0.89%) |
Jul 17, 2020 | 10.00 | 10.10 | 10.00 | 10.10 | 74,700 | +0.05(+0.50%) |
Jul 16, 2020 | 10.04 | 10.05 | 10.04 | 10.05 | 268 | -0.03(-0.30%) |
Jul 15, 2020 | 10.10 | 10.10 | 10.08 | 10.08 | 2,924 | +0.04(+0.40%) |
Jul 14, 2020 | 10.10 | 10.10 | 10.04 | 10.04 | 84,539 | -0.02(-0.20%) |
Jul 13, 2020 | 10.05 | 10.10 | 10.05 | 10.06 | 175,696 | -0.02(-0.20%) |
Jul 10, 2020 | 10.07 | 10.11 | 10.07 | 10.08 | 19,400 | -0.02(-0.20%) |
Jul 09, 2020 | 9.940 | 10.12 | 9.940 | 10.10 | 625,684 | +0.12(+1.15%) |
Jul 08, 2020 | 9.985 | 9.985 | 9.985 | 9.985 | 26 | +0.00(+0.00%) |
Jul 07, 2020 | 9.985 | 9.985 | 1 | +0.00(+0.00%) | ||
Jul 06, 2020 | 10.09 | 10.09 | 9.985 | 9.985 | 452,441 | +0.04(+0.40%) |
Jul 02, 2020 | 10.00 | 10.01 | 9.945 | 9.945 | 119,800 | -0.11(-1.13%) |
Jul 01, 2020 | 10.05 | 10.06 | 9.995 | 10.06 | 2,749 | +0.01(+0.12%) |
Jun 30, 2020 | 9.990 | 10.05 | 9.990 | 10.05 | 325 | +0.01(+0.07%) |
Jun 29, 2020 | 10.05 | 10.05 | 10.04 | 10.04 | 140,301 | +0.08(+0.80%) |
Jun 26, 2020 | 9.850 | 9.995 | 9.850 | 9.960 | 256,200 | +0.00(+0.00%) |
Jun 25, 2020 | 9.960 | 9.960 | 9.960 | 9.960 | 200,001 | -0.06(-0.60%) |
Jun 24, 2020 | 10.02 | 10.02 | 10.02 | 10.02 | 104 | -0.01(-0.10%) |
Jun 23, 2020 | 9.980 | 10.03 | 9.980 | 10.03 | 210 | +0.03(+0.30%) |
Jun 22, 2020 | 9.960 | 10.00 | 9.960 | 10.00 | 51,057 | +0.05(+0.50%) |
Jun 19, 2020 | 9.900 | 9.950 | 9.880 | 9.950 | 12,000 | +0.12(+1.22%) |
Jun 16, 2020 | 9.830 | 9.830 | 9.830 | 0 | +0.00(+0.00%) | |
Jun 15, 2020 | 9.830 | 9.830 | 9.830 | 9.830 | 44 | +0.00(+0.00%) |
Jun 12, 2020 | 9.830 | 9.840 | 9.830 | 9.830 | 27,700 | +0.01(+0.10%) |
Jun 11, 2020 | 9.860 | 9.860 | 9.820 | 9.820 | 227 | -0.04(-0.41%) |
Jun 10, 2020 | 9.860 | 9.860 | 9.860 | 9.860 | 1,853 | +0.03(+0.31%) |
Jun 09, 2020 | 9.830 | 9.830 | 14 | +0.00(+0.00%) | ||
Jun 08, 2020 | 9.830 | 9.830 | 9.830 | 9.830 | 41 | +0.00(+0.00%) |
Jun 05, 2020 | 9.830 | 9.830 | 9.830 | 9.830 | 250,000 | -0.03(-0.30%) |
Jun 04, 2020 | 9.750 | 9.860 | 9.750 | 9.860 | 355,254 | +0.02(+0.20%) |
Jun 03, 2020 | 9.840 | 9.840 | 172 | +0.00(+0.00%) | ||
Jun 02, 2020 | 9.830 | 9.840 | 9.830 | 9.840 | 625,150 | -0.01(-0.10%) |
Jun 01, 2020 | 9.825 | 9.850 | 9.825 | 9.850 | 400 | +0.00(+0.00%) |
May 29, 2020 | 9.850 | 9.850 | 9.850 | 9.850 | 100 | +0.00(+0.00%) |
May 28, 2020 | 9.850 | 9.850 | 9.850 | 9.850 | 1,805 | +0.04(+0.40%) |
May 26, 2020 | 9.811 | 9.811 | 9.811 | 0 | -0.04(-0.40%) | |
May 21, 2020 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
May 20, 2020 | 9.850 | 9.850 | 47 | +0.00(+0.00%) | ||
May 19, 2020 | 9.843 | 9.850 | 9.843 | 9.850 | 5,177 | +0.00(+0.00%) |
May 18, 2020 | 9.870 | 9.870 | 9.825 | 9.850 | 19,664 | +0.00(+0.00%) |
May 15, 2020 | 9.800 | 9.850 | 9.800 | 9.850 | 50,100 | +0.00(+0.00%) |
May 14, 2020 | 9.850 | 9.850 | 9.850 | 9.850 | 23 | +0.00(+0.00%) |
May 13, 2020 | 9.850 | 9.850 | 9.850 | 9.850 | 1,922 | +0.00(+0.00%) |
May 12, 2020 | 9.850 | 9.850 | 1 | +0.00(+0.00%) | ||
May 11, 2020 | 9.850 | 9.850 | 9.850 | 9.850 | 69 | +0.00(+0.00%) |
May 08, 2020 | 9.730 | 9.850 | 9.730 | 9.850 | 400,500 | +0.05(+0.51%) |
May 07, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 106 | +0.00(+0.00%) |
May 06, 2020 | 9.850 | 9.850 | 9.800 | 9.800 | 2,226 | +0.00(+0.00%) |
May 05, 2020 | 9.780 | 9.850 | 9.780 | 9.800 | 150,916 | -0.04(-0.41%) |
May 04, 2020 | 9.840 | 9.840 | 9.840 | 9.840 | 120 | +0.04(+0.41%) |