Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.38 | 11.38 | 11.25 | 11.25 | 34,248 | -0.03(-0.27%) |
Aug 28, 2020 | 11.36 | 11.36 | 11.26 | 11.28 | 26,100 | +0.00(+0.00%) |
Aug 27, 2020 | 11.27 | 11.35 | 11.26 | 11.28 | 19,989 | +0.08(+0.71%) |
Aug 26, 2020 | 11.20 | 11.25 | 11.19 | 11.20 | 19,829 | +0.01(+0.09%) |
Aug 25, 2020 | 11.17 | 11.23 | 11.17 | 11.19 | 12,672 | -0.03(-0.27%) |
Aug 24, 2020 | 11.26 | 11.29 | 11.15 | 11.22 | 52,101 | +0.01(+0.09%) |
Aug 21, 2020 | 11.20 | 11.25 | 11.14 | 11.21 | 19,100 | -0.01(-0.09%) |
Aug 20, 2020 | 11.20 | 11.22 | 11.13 | 11.22 | 8,535 | +0.09(+0.81%) |
Aug 19, 2020 | 11.05 | 11.17 | 11.05 | 11.13 | 23,533 | +0.00(+0.00%) |
Aug 18, 2020 | 11.15 | 11.24 | 11.10 | 11.13 | 35,309 | -0.09(-0.80%) |
Aug 17, 2020 | 11.16 | 11.28 | 11.16 | 11.22 | 54,654 | -0.01(-0.09%) |
Aug 14, 2020 | 11.36 | 11.41 | 11.22 | 11.23 | 39,600 | -0.23(-2.01%) |
Aug 13, 2020 | 11.32 | 11.56 | 11.32 | 11.46 | 50,237 | +0.10(+0.90%) |
Aug 12, 2020 | 11.38 | 11.43 | 11.35 | 11.36 | 24,941 | +0.04(+0.33%) |
Aug 11, 2020 | 11.33 | 11.38 | 11.32 | 11.32 | 41,757 | -0.01(-0.09%) |
Aug 10, 2020 | 11.40 | 11.54 | 11.31 | 11.33 | 43,200 | +0.01(+0.09%) |
Aug 07, 2020 | 11.43 | 11.45 | 11.32 | 11.32 | 15,100 | -0.08(-0.70%) |
Aug 06, 2020 | 11.40 | 11.53 | 11.38 | 11.40 | 45,069 | +0.04(+0.35%) |
Aug 05, 2020 | 11.26 | 11.58 | 11.26 | 11.36 | 101,571 | +0.03(+0.26%) |
Aug 04, 2020 | 11.29 | 11.33 | 11.21 | 11.33 | 18,300 | +0.17(+1.52%) |
Aug 03, 2020 | 11.11 | 11.31 | 11.11 | 11.16 | 82,962 | -0.02(-0.18%) |
Jul 31, 2020 | 11.16 | 11.18 | 11.05 | 11.18 | 30,200 | +0.06(+0.54%) |
Jul 30, 2020 | 10.92 | 11.12 | 10.92 | 11.12 | 27,698 | +0.09(+0.82%) |
Jul 29, 2020 | 10.99 | 11.05 | 10.96 | 11.03 | 39,686 | +0.12(+1.07%) |
Jul 28, 2020 | 10.90 | 10.95 | 10.89 | 10.91 | 24,820 | -0.05(-0.42%) |
Jul 27, 2020 | 10.85 | 11.00 | 10.82 | 10.96 | 30,586 | +0.11(+1.01%) |
Jul 24, 2020 | 10.88 | 10.92 | 10.83 | 10.85 | 23,400 | -0.04(-0.37%) |
Jul 23, 2020 | 10.77 | 10.89 | 10.77 | 10.89 | 38,703 | +0.09(+0.83%) |
Jul 22, 2020 | 10.79 | 10.87 | 10.78 | 10.80 | 68,661 | -0.02(-0.18%) |
Jul 21, 2020 | 10.77 | 10.83 | 10.75 | 10.82 | 41,372 | +0.15(+1.41%) |
Jul 20, 2020 | 10.78 | 10.80 | 10.67 | 10.67 | 26,107 | -0.06(-0.56%) |
Jul 17, 2020 | 10.59 | 11.05 | 10.59 | 10.73 | 83,100 | +0.14(+1.32%) |
Jul 16, 2020 | 10.60 | 10.62 | 10.56 | 10.59 | 18,090 | -0.01(-0.09%) |
Jul 15, 2020 | 10.55 | 10.63 | 10.51 | 10.60 | 32,580 | +0.09(+0.86%) |
Jul 14, 2020 | 10.40 | 10.54 | 10.40 | 10.51 | 22,413 | +0.00(+0.00%) |
Jul 13, 2020 | 10.63 | 10.68 | 10.50 | 10.51 | 26,261 | -0.05(-0.47%) |
Jul 10, 2020 | 10.64 | 10.64 | 10.53 | 10.56 | 56,100 | -0.03(-0.28%) |
Jul 09, 2020 | 10.58 | 10.62 | 10.53 | 10.59 | 27,071 | -0.03(-0.28%) |
Jul 08, 2020 | 10.60 | 10.65 | 10.60 | 10.62 | 37,413 | +0.07(+0.66%) |
Jul 07, 2020 | 10.54 | 10.60 | 10.54 | 10.55 | 47,761 | -0.01(-0.09%) |
Jul 06, 2020 | 10.49 | 10.60 | 10.46 | 10.56 | 48,935 | +0.09(+0.86%) |
Jul 02, 2020 | 10.59 | 10.64 | 10.45 | 10.47 | 71,600 | -0.01(-0.10%) |
Jul 01, 2020 | 10.36 | 10.51 | 10.36 | 10.48 | 52,359 | +0.13(+1.26%) |
Jun 30, 2020 | 10.20 | 10.36 | 10.20 | 10.35 | 70,217 | +0.08(+0.78%) |
Jun 29, 2020 | 10.20 | 10.32 | 10.20 | 10.27 | 115,795 | -0.03(-0.29%) |
Jun 26, 2020 | 10.55 | 10.55 | 10.17 | 10.30 | 295,800 | -0.29(-2.74%) |
Jun 25, 2020 | 10.60 | 10.63 | 10.57 | 10.59 | 26,467 | +0.05(+0.47%) |
Jun 24, 2020 | 10.73 | 10.76 | 10.54 | 10.54 | 119,351 | -0.19(-1.77%) |
Jun 23, 2020 | 10.71 | 10.75 | 10.64 | 10.73 | 349,573 | +0.09(+0.85%) |
Jun 22, 2020 | 10.59 | 10.67 | 10.58 | 10.64 | 65,259 | +0.02(+0.19%) |
Jun 19, 2020 | 10.73 | 10.76 | 10.60 | 10.62 | 60,900 | -0.07(-0.65%) |
Jun 18, 2020 | 10.69 | 10.73 | 10.61 | 10.69 | 55,944 | +0.03(+0.28%) |
Jun 17, 2020 | 10.83 | 10.84 | 10.64 | 10.66 | 59,861 | -0.11(-1.02%) |
Jun 16, 2020 | 10.86 | 10.94 | 10.77 | 10.77 | 49,252 | +0.08(+0.75%) |
Jun 15, 2020 | 10.53 | 10.69 | 10.46 | 10.69 | 39,194 | +0.10(+0.94%) |
Jun 12, 2020 | 10.80 | 10.90 | 10.54 | 10.59 | 31,700 | -0.04(-0.38%) |
Jun 11, 2020 | 10.63 | 10.95 | 10.52 | 10.63 | 72,464 | -0.47(-4.23%) |
Jun 10, 2020 | 11.12 | 11.13 | 11.02 | 11.10 | 50,597 | +0.04(+0.41%) |
Jun 09, 2020 | 11.08 | 11.12 | 11.04 | 11.05 | 58,888 | -0.08(-0.67%) |
Jun 08, 2020 | 11.07 | 11.14 | 11.07 | 11.13 | 33,415 | +0.06(+0.54%) |
Jun 05, 2020 | 11.00 | 11.17 | 10.96 | 11.07 | 48,200 | +0.11(+1.00%) |
Jun 04, 2020 | 10.98 | 11.08 | 10.90 | 10.96 | 54,745 | +0.02(+0.18%) |
Jun 03, 2020 | 10.91 | 11.07 | 10.91 | 10.94 | 44,949 | +0.05(+0.46%) |
Jun 02, 2020 | 10.91 | 10.93 | 10.88 | 10.89 | 52,122 | +0.02(+0.18%) |