Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.18 | 10.22 | 10.18 | 10.18 | 13,677 | -0.05(-0.49%) |
Sep 29, 2020 | 10.18 | 10.23 | 10.18 | 10.23 | 221 | +0.01(+0.10%) |
Sep 28, 2020 | 10.22 | 10.25 | 10.19 | 10.22 | 194,014 | +0.02(+0.20%) |
Sep 25, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 100 | +0.03(+0.29%) |
Sep 24, 2020 | 10.22 | 10.22 | 10.00 | 10.17 | 134,099 | -0.03(-0.29%) |
Sep 23, 2020 | 10.16 | 10.20 | 10.15 | 10.20 | 143,201 | +0.04(+0.39%) |
Sep 22, 2020 | 10.21 | 10.21 | 10.16 | 10.16 | 1,202 | -0.07(-0.68%) |
Sep 21, 2020 | 10.23 | 10.23 | 10.23 | 10.23 | 200 | +0.03(+0.29%) |
Sep 18, 2020 | 10.23 | 10.23 | 10.16 | 10.20 | 20,500 | -0.02(-0.15%) |
Sep 17, 2020 | 10.18 | 10.22 | 10.17 | 10.22 | 4,967 | +0.02(+0.15%) |
Sep 16, 2020 | 10.25 | 10.25 | 10.20 | 10.20 | 30,581 | +0.02(+0.20%) |
Sep 15, 2020 | 10.20 | 10.20 | 10.18 | 10.18 | 179,414 | +0.00(+0.00%) |
Sep 14, 2020 | 10.16 | 10.18 | 10.16 | 10.18 | 1,101 | +0.00(+0.00%) |
Sep 11, 2020 | 10.18 | 10.18 | 10.18 | 10.18 | 1,100 | -0.04(-0.39%) |
Sep 09, 2020 | 10.22 | 10.22 | 10.22 | 0 | +0.02(+0.20%) | |
Sep 08, 2020 | 10.18 | 10.21 | 10.16 | 10.20 | 49,232 | +0.02(+0.20%) |
Sep 04, 2020 | 10.16 | 10.18 | 10.15 | 10.18 | 113,300 | +0.00(+0.00%) |
Sep 03, 2020 | 10.18 | 10.21 | 10.18 | 10.18 | 3,100 | -0.01(-0.10%) |
Sep 02, 2020 | 10.15 | 10.19 | 10.14 | 10.19 | 12,800 | +0.02(+0.20%) |
Sep 01, 2020 | 10.30 | 10.30 | 10.16 | 10.17 | 55,012 | +0.02(+0.20%) |
Aug 31, 2020 | 10.15 | 10.18 | 10.15 | 10.15 | 540,153 | -0.01(-0.10%) |
Aug 28, 2020 | 10.18 | 10.18 | 10.15 | 10.16 | 11,900 | -0.00(-0.02%) |
Aug 27, 2020 | 10.14 | 10.16 | 10.14 | 10.16 | 200 | +0.02(+0.22%) |
Aug 26, 2020 | 10.16 | 10.16 | 10.14 | 10.14 | 96,540 | -0.02(-0.20%) |
Aug 25, 2020 | 10.22 | 10.22 | 10.16 | 10.16 | 405 | -0.07(-0.68%) |
Aug 24, 2020 | 10.23 | 10.23 | 10.23 | 10.23 | 207 | +0.08(+0.79%) |
Aug 21, 2020 | 10.17 | 10.17 | 10.15 | 10.15 | 181,300 | -0.02(-0.20%) |
Aug 20, 2020 | 10.17 | 10.17 | 10.17 | 10.17 | 500 | +0.00(+0.00%) |
Aug 19, 2020 | 10.15 | 10.20 | 10.15 | 10.17 | 2,906 | +0.00(+0.00%) |
Aug 18, 2020 | 10.17 | 10.17 | 10.17 | 10.17 | 4 | +0.00(+0.00%) |
Aug 17, 2020 | 10.17 | 10.17 | 10.17 | 10.17 | 130 | +0.00(+0.00%) |
Aug 14, 2020 | 10.17 | 10.17 | 10.17 | 10.17 | 9,100 | +0.00(+0.00%) |
Aug 13, 2020 | 10.19 | 10.19 | 10.17 | 10.17 | 5,708 | -0.01(-0.10%) |
Aug 12, 2020 | 10.18 | 10.18 | 10.18 | 10.18 | 10,152 | -0.02(-0.20%) |
Aug 11, 2020 | 10.19 | 10.20 | 10.19 | 10.20 | 678 | -0.02(-0.20%) |
Aug 10, 2020 | 10.26 | 10.26 | 10.22 | 10.22 | 13,500 | -0.03(-0.29%) |
Aug 07, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 400 | +0.03(+0.29%) |
Aug 06, 2020 | 10.25 | 10.25 | 10.22 | 10.22 | 310 | +0.03(+0.29%) |
Aug 05, 2020 | 10.28 | 10.28 | 10.19 | 10.19 | 11,332 | -0.09(-0.88%) |
Aug 04, 2020 | 10.28 | 10.28 | 10.28 | 10.28 | 222 | +0.01(+0.10%) |
Aug 03, 2020 | 10.30 | 10.30 | 10.24 | 10.27 | 27,931 | +0.04(+0.39%) |
Jul 31, 2020 | 10.33 | 10.33 | 10.23 | 10.23 | 565,200 | -0.05(-0.49%) |
Jul 30, 2020 | 10.28 | 10.28 | 10.28 | 10.28 | 26,392 | -0.06(-0.53%) |
Jul 29, 2020 | 10.36 | 10.36 | 10.28 | 10.34 | 27,381 | +0.05(+0.44%) |
Jul 28, 2020 | 10.29 | 10.34 | 10.28 | 10.29 | 10,602 | -0.01(-0.10%) |
Jul 27, 2020 | 10.30 | 10.30 | 10.30 | 10.30 | 402 | +0.00(+0.00%) |
Jul 24, 2020 | 10.28 | 10.36 | 10.28 | 10.30 | 15,100 | -0.04(-0.34%) |
Jul 23, 2020 | 10.36 | 10.37 | 10.30 | 10.34 | 30,796 | +0.01(+0.05%) |
Jul 22, 2020 | 10.32 | 10.33 | 10.32 | 10.33 | 5,203 | +0.03(+0.29%) |
Jul 21, 2020 | 10.30 | 10.32 | 10.30 | 10.30 | 992 | -0.00(-0.00%) |
Jul 20, 2020 | 10.41 | 10.41 | 10.30 | 10.30 | 16,819 | -0.20(-1.90%) |
Jul 17, 2020 | 10.34 | 10.50 | 10.31 | 10.50 | 11,700 | +0.10(+0.96%) |
Jul 16, 2020 | 10.34 | 10.40 | 10.31 | 10.40 | 30,951 | -0.20(-1.89%) |
Jul 15, 2020 | 10.30 | 10.60 | 10.25 | 10.60 | 59,222 | +0.34(+3.31%) |
Jul 14, 2020 | 10.44 | 10.44 | 10.26 | 10.26 | 27,831 | -0.02(-0.19%) |
Jul 13, 2020 | 10.35 | 10.40 | 10.26 | 10.28 | 101,503 | +0.02(+0.19%) |
Jul 10, 2020 | 10.22 | 10.26 | 10.18 | 10.26 | 25,900 | +0.04(+0.39%) |
Jul 09, 2020 | 10.22 | 10.22 | 10.22 | 10.22 | 110 | -0.01(-0.06%) |
Jul 07, 2020 | 10.23 | 10.23 | 10.23 | 0 | +0.12(+1.15%) | |
Jul 02, 2020 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) |