Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.10 | 10.13 | 10.10 | 10.11 | 6,700 | -0.00(-0.05%) |
Jul 30, 2020 | 9.720 | 10.17 | 9.700 | 10.11 | 10,534 | +0.25(+2.59%) |
Jul 29, 2020 | 9.800 | 9.955 | 9.800 | 9.855 | 35,736 | -0.05(-0.55%) |
Jul 28, 2020 | 9.730 | 10.03 | 9.730 | 9.910 | 39,708 | +0.24(+2.52%) |
Jul 27, 2020 | 9.590 | 9.710 | 9.530 | 9.666 | 7,816 | -0.20(-2.06%) |
Jul 24, 2020 | 9.870 | 9.870 | 9.870 | 9.870 | 2,400 | -0.09(-0.90%) |
Jul 23, 2020 | 10.00 | 10.00 | 9.790 | 9.960 | 6,816 | -0.02(-0.20%) |
Jul 22, 2020 | 9.997 | 9.997 | 9.980 | 9.980 | 316 | -0.18(-1.80%) |
Jul 21, 2020 | 10.17 | 10.17 | 10.14 | 10.16 | 772 | -0.13(-1.23%) |
Jul 20, 2020 | 10.30 | 10.30 | 10.29 | 10.29 | 210 | -0.04(-0.39%) |
Jul 17, 2020 | 10.37 | 10.37 | 10.31 | 10.33 | 1,600 | -0.08(-0.78%) |
Jul 16, 2020 | 10.35 | 10.41 | 10.35 | 10.41 | 484 | +0.12(+1.18%) |
Jul 15, 2020 | 10.32 | 10.32 | 10.28 | 10.29 | 3,600 | -0.01(-0.13%) |
Jul 14, 2020 | 10.33 | 10.33 | 10.30 | 10.30 | 2,086 | -0.04(-0.40%) |
Jul 13, 2020 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | -0.01(-0.10%) |
Jul 10, 2020 | 10.37 | 10.37 | 10.33 | 10.36 | 2,000 | +0.03(+0.29%) |
Jul 09, 2020 | 10.34 | 10.34 | 10.32 | 10.32 | 472 | +0.07(+0.68%) |
Jul 08, 2020 | 10.29 | 10.29 | 10.21 | 10.26 | 1,186 | -0.13(-1.25%) |
Jul 07, 2020 | 10.44 | 10.44 | 10.38 | 10.38 | 144 | -0.09(-0.81%) |
Jul 06, 2020 | 10.44 | 10.47 | 10.44 | 10.47 | 1,123 | -0.04(-0.43%) |
Jul 02, 2020 | 10.53 | 10.53 | 10.49 | 10.52 | 700 | -0.02(-0.19%) |
Jul 01, 2020 | 10.56 | 10.60 | 10.52 | 10.53 | 4,701 | +0.13(+1.25%) |
Jun 30, 2020 | 10.40 | 10.40 | 10.40 | 10.40 | 7 | -0.16(-1.51%) |
Jun 29, 2020 | 10.54 | 10.56 | 10.54 | 10.56 | 1,865 | -0.03(-0.24%) |
Jun 26, 2020 | 10.71 | 10.71 | 10.48 | 10.59 | 10,300 | -0.03(-0.25%) |
Jun 25, 2020 | 10.61 | 10.62 | 10.61 | 10.62 | 302 | -0.02(-0.23%) |
Jun 24, 2020 | 10.52 | 10.64 | 10.52 | 10.64 | 379 | +0.02(+0.20%) |
Jun 23, 2020 | 10.58 | 10.69 | 10.58 | 10.62 | 1,452 | -0.11(-1.03%) |
Jun 22, 2020 | 10.65 | 10.73 | 10.65 | 10.73 | 202 | -0.04(-0.37%) |
Jun 19, 2020 | 10.77 | 10.92 | 10.75 | 10.77 | 1,200 | -0.15(-1.37%) |
Jun 18, 2020 | 10.91 | 10.92 | 10.91 | 10.92 | 431 | +0.00(+0.03%) |
Jun 17, 2020 | 10.86 | 10.92 | 10.86 | 10.92 | 167 | -0.02(-0.17%) |
Jun 16, 2020 | 10.88 | 10.94 | 10.86 | 10.94 | 1,213 | +0.02(+0.18%) |
Jun 15, 2020 | 10.85 | 11.09 | 10.85 | 10.91 | 1,181 | +0.02(+0.23%) |
Jun 12, 2020 | 10.74 | 10.89 | 10.74 | 10.89 | 300 | +0.02(+0.14%) |
Jun 11, 2020 | 10.90 | 10.90 | 10.80 | 10.88 | 2,158 | -0.01(-0.09%) |
Jun 10, 2020 | 10.87 | 11.06 | 10.87 | 10.88 | 396 | -0.14(-1.27%) |
Jun 09, 2020 | 11.41 | 11.41 | 11.03 | 11.03 | 1,240 | -0.08(-0.77%) |
Jun 08, 2020 | 11.35 | 11.35 | 10.91 | 11.11 | 1,843 | -0.16(-1.42%) |
Jun 05, 2020 | 11.14 | 11.30 | 11.14 | 11.27 | 5,100 | +0.20(+1.82%) |
Jun 04, 2020 | 11.11 | 11.12 | 10.95 | 11.07 | 1,402 | -0.06(-0.55%) |
Jun 03, 2020 | 11.24 | 11.26 | 11.07 | 11.13 | 6,375 | +0.02(+0.18%) |
Jun 02, 2020 | 11.07 | 11.11 | 10.97 | 11.11 | 803 | +0.22(+2.07%) |
Jun 01, 2020 | 11.00 | 11.14 | 10.78 | 10.88 | 2,528 | -0.02(-0.16%) |
May 29, 2020 | 10.90 | 10.90 | 10.90 | 10.90 | 100 | -0.05(-0.48%) |
May 28, 2020 | 10.93 | 11.00 | 10.93 | 10.95 | 990 | -0.23(-2.06%) |
May 27, 2020 | 11.19 | 11.19 | 11.19 | 11.19 | 29 | +0.11(+0.99%) |
May 26, 2020 | 10.75 | 11.07 | 10.75 | 11.07 | 9,449 | +0.19(+1.75%) |
May 22, 2020 | 10.81 | 10.88 | 10.79 | 10.88 | 800 | -0.25(-2.27%) |
May 21, 2020 | 10.86 | 11.20 | 10.86 | 11.14 | 3,651 | +0.28(+2.56%) |
May 20, 2020 | 11.05 | 11.05 | 10.76 | 10.86 | 1,209 | -0.40(-3.56%) |
May 19, 2020 | 11.16 | 11.26 | 11.16 | 11.26 | 537 | +0.03(+0.24%) |
May 18, 2020 | 11.19 | 11.27 | 11.13 | 11.23 | 5,517 | +0.17(+1.56%) |
May 15, 2020 | 10.99 | 11.11 | 10.99 | 11.06 | 400 | -0.08(-0.71%) |
May 14, 2020 | 11.35 | 11.64 | 10.90 | 11.14 | 8,587 | -0.12(-1.07%) |
May 13, 2020 | 11.05 | 11.26 | 10.94 | 11.26 | 13,077 | +0.13(+1.21%) |
May 12, 2020 | 11.01 | 11.21 | 10.99 | 11.12 | 9,801 | +0.04(+0.41%) |
May 11, 2020 | 11.09 | 11.09 | 11.01 | 11.08 | 989 | +0.08(+0.77%) |
May 08, 2020 | 11.00 | 11.04 | 10.94 | 11.00 | 3,400 | +0.04(+0.32%) |
May 07, 2020 | 11.24 | 11.24 | 10.86 | 10.96 | 9,291 | -0.17(-1.53%) |
May 06, 2020 | 11.20 | 11.20 | 11.12 | 11.13 | 3,667 | +0.13(+1.21%) |
May 05, 2020 | 11.00 | 11.00 | 11.00 | 11.00 | 14 | -0.07(-0.62%) |
May 04, 2020 | 11.16 | 11.16 | 10.98 | 11.06 | 8,171 | -0.05(-0.49%) |