Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.45 | 10.45 | 10.15 | 10.24 | 269,800 | -0.13(-1.30%) |
Jul 30, 2020 | 10.36 | 10.45 | 10.30 | 10.38 | 39,202 | -0.01(-0.05%) |
Jul 29, 2020 | 10.49 | 10.49 | 10.36 | 10.38 | 130,754 | -0.11(-1.05%) |
Jul 28, 2020 | 10.48 | 10.50 | 10.43 | 10.49 | 10,013 | +0.09(+0.87%) |
Jul 27, 2020 | 10.47 | 10.50 | 10.40 | 10.40 | 22,730 | -0.04(-0.38%) |
Jul 24, 2020 | 10.48 | 10.48 | 10.41 | 10.44 | 2,400 | +0.08(+0.77%) |
Jul 23, 2020 | 10.39 | 10.48 | 10.36 | 10.36 | 41,768 | -0.13(-1.20%) |
Jul 22, 2020 | 10.48 | 10.49 | 10.42 | 10.49 | 21,033 | +0.00(+0.01%) |
Jul 21, 2020 | 10.49 | 10.50 | 10.38 | 10.48 | 143,887 | +0.04(+0.33%) |
Jul 20, 2020 | 10.45 | 10.48 | 10.39 | 10.45 | 14,539 | +0.00(+0.00%) |
Jul 17, 2020 | 10.44 | 10.50 | 10.41 | 10.45 | 78,600 | +0.00(+0.00%) |
Jul 16, 2020 | 10.45 | 10.47 | 10.36 | 10.45 | 117,936 | +0.00(+0.00%) |
Jul 15, 2020 | 10.47 | 10.49 | 10.38 | 10.45 | 121,165 | +0.03(+0.29%) |
Jul 14, 2020 | 10.40 | 10.50 | 10.38 | 10.42 | 158,279 | +0.02(+0.19%) |
Jul 13, 2020 | 10.40 | 10.50 | 10.38 | 10.40 | 262,246 | +0.00(+0.00%) |
Jul 10, 2020 | 10.26 | 10.44 | 10.26 | 10.40 | 113,100 | +0.00(+0.00%) |
Jul 09, 2020 | 10.35 | 10.40 | 10.35 | 10.40 | 263,499 | +0.02(+0.19%) |
Jul 08, 2020 | 10.35 | 10.38 | 10.35 | 10.38 | 61,126 | +0.02(+0.19%) |
Jul 07, 2020 | 10.30 | 10.37 | 10.30 | 10.36 | 212,257 | +0.01(+0.10%) |
Jul 06, 2020 | 10.45 | 10.99 | 10.31 | 10.35 | 181,045 | -0.10(-0.96%) |
Jul 02, 2020 | 10.34 | 10.60 | 10.34 | 10.45 | 511,200 | +0.01(+0.10%) |
Jul 01, 2020 | 10.33 | 10.50 | 10.24 | 10.44 | 41,023 | +0.14(+1.36%) |
Jun 30, 2020 | 10.20 | 10.33 | 10.20 | 10.30 | 342,513 | +0.10(+0.98%) |
Jun 29, 2020 | 10.10 | 10.23 | 10.08 | 10.20 | 94,742 | +0.13(+1.29%) |
Jun 26, 2020 | 10.11 | 10.11 | 10.07 | 10.07 | 18,000 | -0.03(-0.30%) |
Jun 25, 2020 | 10.10 | 10.10 | 10.10 | 172 | +0.00(+0.00%) | |
Jun 24, 2020 | 10.12 | 10.12 | 10.07 | 10.10 | 5,504 | -0.05(-0.50%) |
Jun 23, 2020 | 10.17 | 10.17 | 10.10 | 10.15 | 12,923 | +0.01(+0.11%) |
Jun 22, 2020 | 10.17 | 10.17 | 10.14 | 10.14 | 3,159 | +0.13(+1.30%) |
Jun 19, 2020 | 10.18 | 10.18 | 10.01 | 10.01 | 24,600 | -0.07(-0.69%) |
Jun 18, 2020 | 10.11 | 10.15 | 10.08 | 10.08 | 25,756 | -0.03(-0.30%) |
Jun 17, 2020 | 10.13 | 10.13 | 10.11 | 10.11 | 20,522 | +0.03(+0.30%) |
Jun 16, 2020 | 10.08 | 10.08 | 10.08 | 10.08 | 2,710 | -0.01(-0.10%) |
Jun 15, 2020 | 10.09 | 10.09 | 10.09 | 17 | +0.00(+0.00%) | |
Jun 12, 2020 | 10.09 | 10.09 | 10.09 | 10.09 | 93,400 | +0.01(+0.10%) |
Jun 11, 2020 | 10.12 | 10.12 | 10.08 | 149,040 | -0.04(-0.40%) | |
Jun 10, 2020 | 10.04 | 10.12 | 10.01 | 10.12 | 1,233,274 | +0.14(+1.40%) |
Jun 05, 2020 | 9.980 | 9.980 | 9.980 | 0 | -0.03(-0.35%) | |
Jun 04, 2020 | 10.05 | 10.05 | 10.01 | 10.01 | 3,022 | +0.03(+0.35%) |
Jun 02, 2020 | 9.980 | 9.980 | 9.980 | 0 | +0.05(+0.50%) | |
Jun 01, 2020 | 9.930 | 9.930 | 9.930 | 20 | +0.00(+0.00%) | |
May 29, 2020 | 9.930 | 9.930 | 9.930 | 9.930 | 17,500 | -0.01(-0.09%) |
May 27, 2020 | 9.939 | 9.939 | 9.939 | 0 | +0.02(+0.19%) | |
May 26, 2020 | 9.980 | 9.980 | 9.920 | 9.920 | 946 | -0.07(-0.70%) |
May 20, 2020 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) | |
May 19, 2020 | 9.990 | 9.990 | 9.990 | 97 | +0.00(+0.00%) | |
May 18, 2020 | 9.990 | 9.990 | 9.990 | 1 | +0.00(+0.00%) | |
May 15, 2020 | 9.990 | 9.990 | 9.990 | 282 | +0.00(+0.00%) | |
May 14, 2020 | 9.990 | 9.990 | 9.990 | 1 | +0.00(+0.00%) | |
May 13, 2020 | 10.00 | 10.00 | 9.890 | 9.990 | 1,603 | -0.03(-0.30%) |
May 12, 2020 | 10.03 | 10.05 | 9.900 | 10.02 | 3,407 | +0.03(+0.30%) |
May 11, 2020 | 9.990 | 9.990 | 9.990 | 9.990 | 206 | +0.04(+0.40%) |
May 08, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 250,600 | +0.00(+0.00%) |
May 07, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 225 | +0.00(+0.00%) |
May 06, 2020 | 9.950 | 10.09 | 9.950 | 9.950 | 1,600,100 | +0.02(+0.20%) |
May 05, 2020 | 9.970 | 9.970 | 9.920 | 9.930 | 244,900 | -0.03(-0.30%) |
May 04, 2020 | 9.960 | 9.960 | 9.960 | 9.960 | 200 | -0.08(-0.80%) |