Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.31 | 10.38 | 10.31 | 10.32 | 113,320 | +0.04(+0.40%) |
Aug 28, 2020 | 10.19 | 10.28 | 10.18 | 10.28 | 131,167 | +0.11(+1.06%) |
Aug 27, 2020 | 10.24 | 10.27 | 10.17 | 10.17 | 141,886 | -0.07(-0.65%) |
Aug 26, 2020 | 10.32 | 10.34 | 10.23 | 10.24 | 152,657 | -0.12(-1.13%) |
Aug 25, 2020 | 10.44 | 10.44 | 10.36 | 10.36 | 238,851 | -0.12(-1.11%) |
Aug 24, 2020 | 10.46 | 10.50 | 10.41 | 10.47 | 184,005 | +0.05(+0.48%) |
Aug 21, 2020 | 10.44 | 10.46 | 10.41 | 10.42 | 163,238 | -0.04(-0.40%) |
Aug 20, 2020 | 10.44 | 10.51 | 10.44 | 10.46 | 87,472 | -0.03(-0.32%) |
Aug 19, 2020 | 10.54 | 10.56 | 10.50 | 10.50 | 173,820 | -0.06(-0.55%) |
Aug 18, 2020 | 10.56 | 10.59 | 10.51 | 10.56 | 129,002 | -0.03(-0.24%) |
Aug 17, 2020 | 10.45 | 10.58 | 10.43 | 10.58 | 780,404 | +0.12(+1.19%) |
Aug 14, 2020 | 10.44 | 10.50 | 10.41 | 10.46 | 370,920 | -0.02(-0.16%) |
Aug 13, 2020 | 10.46 | 10.50 | 10.41 | 10.47 | 84,423 | +0.01(+0.10%) |
Aug 12, 2020 | 10.46 | 10.49 | 10.41 | 10.46 | 195,889 | -0.02(-0.16%) |
Aug 11, 2020 | 10.47 | 10.49 | 10.47 | 10.48 | 193,669 | -0.02(-0.16%) |
Aug 10, 2020 | 10.47 | 10.50 | 10.45 | 10.50 | 230,372 | +0.02(+0.24%) |
Aug 07, 2020 | 10.47 | 10.50 | 10.47 | 10.47 | 111,929 | -0.01(-0.08%) |
Aug 06, 2020 | 10.42 | 10.48 | 10.40 | 10.48 | 174,408 | +0.07(+0.72%) |
Aug 05, 2020 | 10.37 | 10.44 | 10.37 | 10.41 | 130,014 | +0.03(+0.32%) |
Aug 04, 2020 | 10.33 | 10.41 | 10.33 | 10.37 | 195,836 | +0.07(+0.65%) |
Aug 03, 2020 | 10.28 | 10.32 | 10.28 | 10.31 | 245,142 | +0.02(+0.16%) |
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%) |