Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.36 | 10.36 | 10.31 | 10.33 | 90,420 | +0.01(+0.08%) |
Sep 29, 2020 | 10.33 | 10.33 | 10.32 | 10.33 | 37,464 | +0.01(+0.08%) |
Sep 28, 2020 | 10.33 | 10.40 | 10.31 | 10.32 | 149,884 | +0.02(+0.16%) |
Sep 25, 2020 | 10.33 | 10.35 | 10.28 | 10.30 | 178,844 | -0.01(-0.08%) |
Sep 24, 2020 | 10.29 | 10.32 | 10.28 | 10.31 | 74,074 | -0.01(-0.08%) |
Sep 23, 2020 | 10.33 | 10.35 | 10.31 | 10.32 | 53,673 | -0.04(-0.40%) |
Sep 22, 2020 | 10.36 | 10.38 | 10.32 | 10.36 | 41,697 | +0.00(+0.00%) |
Sep 21, 2020 | 10.38 | 10.39 | 10.34 | 10.36 | 45,756 | -0.04(-0.36%) |
Sep 18, 2020 | 10.45 | 10.46 | 10.33 | 10.40 | 139,301 | -0.04(-0.36%) |
Sep 17, 2020 | 10.44 | 10.44 | 10.43 | 10.43 | 37,399 | +0.01(+0.08%) |
Sep 16, 2020 | 10.47 | 10.47 | 10.41 | 10.43 | 111,408 | -0.04(-0.40%) |
Sep 15, 2020 | 10.48 | 10.49 | 10.47 | 10.47 | 55,811 | -0.02(-0.24%) |
Sep 14, 2020 | 10.50 | 10.52 | 10.47 | 10.49 | 100,105 | +0.03(+0.27%) |
Sep 11, 2020 | 10.46 | 10.47 | 10.44 | 10.46 | 64,696 | +0.01(+0.08%) |
Sep 10, 2020 | 10.39 | 10.47 | 10.39 | 10.46 | 106,675 | +0.07(+0.64%) |
Sep 09, 2020 | 10.31 | 10.39 | 10.30 | 10.39 | 67,303 | +0.08(+0.80%) |
Sep 08, 2020 | 10.36 | 10.36 | 10.23 | 10.31 | 188,867 | -0.06(-0.56%) |
Sep 04, 2020 | 10.50 | 10.52 | 10.31 | 10.36 | 176,346 | -0.14(-1.34%) |
Sep 03, 2020 | 10.55 | 10.56 | 10.43 | 10.51 | 182,290 | -0.04(-0.39%) |
Sep 02, 2020 | 10.55 | 10.55 | 10.52 | 10.55 | 216,776 | +0.00(+0.00%) |
Sep 01, 2020 | 10.51 | 10.56 | 10.51 | 10.55 | 148,892 | +0.03(+0.31%) |
Aug 31, 2020 | 10.48 | 10.54 | 10.47 | 10.51 | 120,953 | +0.07(+0.63%) |
Aug 28, 2020 | 10.33 | 10.45 | 10.33 | 10.45 | 116,719 | +0.09(+0.88%) |
Aug 27, 2020 | 10.44 | 10.47 | 10.32 | 10.36 | 73,239 | -0.08(-0.79%) |
Aug 26, 2020 | 10.47 | 10.48 | 10.40 | 10.44 | 120,922 | -0.04(-0.40%) |
Aug 25, 2020 | 10.55 | 10.55 | 10.47 | 10.48 | 118,489 | -0.07(-0.63%) |
Aug 24, 2020 | 10.51 | 10.59 | 10.51 | 10.55 | 134,991 | +0.01(+0.08%) |
Aug 21, 2020 | 10.60 | 10.60 | 10.51 | 10.54 | 102,959 | -0.03(-0.31%) |
Aug 20, 2020 | 10.60 | 10.61 | 10.57 | 10.57 | 62,083 | -0.05(-0.47%) |
Aug 19, 2020 | 10.65 | 10.65 | 10.60 | 10.62 | 113,719 | -0.02(-0.23%) |
Aug 18, 2020 | 10.61 | 10.67 | 10.57 | 10.65 | 124,206 | +0.03(+0.31%) |
Aug 17, 2020 | 10.66 | 10.68 | 10.61 | 10.61 | 92,611 | -0.01(-0.08%) |
Aug 14, 2020 | 10.65 | 10.65 | 10.58 | 10.62 | 56,730 | -0.02(-0.23%) |
Aug 13, 2020 | 10.65 | 10.69 | 10.63 | 10.65 | 86,634 | -0.01(-0.05%) |
Aug 12, 2020 | 10.63 | 10.68 | 10.63 | 10.65 | 53,521 | +0.01(+0.08%) |
Aug 11, 2020 | 10.67 | 10.70 | 10.63 | 10.64 | 81,072 | -0.02(-0.23%) |
Aug 10, 2020 | 10.69 | 10.71 | 10.63 | 10.67 | 112,720 | +0.00(+0.00%) |
Aug 07, 2020 | 10.69 | 10.69 | 10.66 | 10.67 | 61,450 | +0.02(+0.23%) |
Aug 06, 2020 | 10.63 | 10.66 | 10.63 | 10.64 | 107,469 | +0.02(+0.23%) |
Aug 05, 2020 | 10.59 | 10.64 | 10.59 | 10.62 | 62,790 | +0.02(+0.16%) |
Aug 04, 2020 | 10.59 | 10.61 | 10.59 | 10.60 | 126,616 | +0.03(+0.31%) |
Aug 03, 2020 | 10.52 | 10.59 | 10.51 | 10.57 | 117,225 | +0.06(+0.55%) |
Jul 31, 2020 | 10.49 | 10.51 | 10.46 | 10.51 | 76,601 | +0.04(+0.39%) |
Jul 30, 2020 | 10.42 | 10.48 | 10.40 | 10.47 | 99,650 | +0.02(+0.16%) |
Jul 29, 2020 | 10.40 | 10.45 | 10.40 | 10.45 | 149,833 | +0.07(+0.64%) |
Jul 28, 2020 | 10.36 | 10.40 | 10.36 | 10.39 | 95,749 | +0.02(+0.16%) |
Jul 27, 2020 | 10.35 | 10.40 | 10.35 | 10.37 | 319,736 | +0.00(+0.00%) |
Jul 24, 2020 | 10.37 | 10.39 | 10.32 | 10.37 | 155,263 | +0.00(+0.00%) |
Jul 23, 2020 | 10.34 | 10.38 | 10.34 | 10.37 | 177,173 | +0.03(+0.32%) |
Jul 22, 2020 | 10.34 | 10.37 | 10.34 | 10.34 | 97,217 | -0.02(-0.16%) |
Jul 21, 2020 | 10.39 | 10.39 | 10.35 | 10.35 | 112,870 | -0.01(-0.08%) |
Jul 20, 2020 | 10.33 | 10.36 | 10.31 | 10.36 | 129,165 | +0.06(+0.56%) |
Jul 17, 2020 | 10.27 | 10.33 | 10.25 | 10.30 | 80,964 | +0.02(+0.24%) |
Jul 16, 2020 | 10.26 | 10.30 | 10.26 | 10.28 | 134,648 | -0.01(-0.08%) |
Jul 15, 2020 | 10.26 | 10.31 | 10.26 | 10.29 | 59,606 | +0.02(+0.16%) |
Jul 14, 2020 | 10.30 | 10.30 | 10.24 | 10.27 | 103,796 | -0.01(-0.09%) |
Jul 13, 2020 | 10.31 | 10.33 | 10.27 | 10.28 | 64,895 | -0.02(-0.24%) |
Jul 10, 2020 | 10.26 | 10.31 | 10.22 | 10.31 | 191,896 | +0.08(+0.80%) |
Jul 09, 2020 | 10.15 | 10.23 | 10.09 | 10.22 | 132,808 | +0.12(+1.14%) |
Jul 08, 2020 | 10.04 | 10.13 | 10.04 | 10.11 | 78,101 | +0.06(+0.57%) |
Jul 07, 2020 | 9.952 | 10.05 | 9.919 | 10.05 | 109,571 | +0.12(+1.16%) |
Jul 06, 2020 | 9.919 | 9.985 | 9.919 | 9.936 | 117,151 | +0.02(+0.17%) |
Jul 02, 2020 | 10.02 | 10.02 | 9.894 | 9.919 | 227,427 | -0.05(-0.49%) |