Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.30 | 10.31 | 10.12 | 10.23 | 239,543 | -0.03(-0.30%) |
Jul 30, 2020 | 10.36 | 10.36 | 10.22 | 10.26 | 144,365 | -0.11(-1.10%) |
Jul 29, 2020 | 10.35 | 10.41 | 10.34 | 10.38 | 78,362 | +0.03(+0.29%) |
Jul 28, 2020 | 10.37 | 10.38 | 10.32 | 10.35 | 90,714 | -0.03(-0.29%) |
Jul 27, 2020 | 10.35 | 10.39 | 10.35 | 10.38 | 92,228 | +0.02(+0.22%) |
Jul 24, 2020 | 10.44 | 10.44 | 10.32 | 10.35 | 78,705 | -0.10(-0.94%) |
Jul 23, 2020 | 10.42 | 10.50 | 10.41 | 10.45 | 175,214 | +0.00(+0.04%) |
Jul 22, 2020 | 10.41 | 10.51 | 10.41 | 10.45 | 96,380 | +0.03(+0.33%) |
Jul 21, 2020 | 10.45 | 10.51 | 10.41 | 10.41 | 137,465 | -0.04(-0.36%) |
Jul 20, 2020 | 10.46 | 10.46 | 10.38 | 10.45 | 150,805 | -0.01(-0.07%) |
Jul 17, 2020 | 10.49 | 10.54 | 10.45 | 10.46 | 46,669 | -0.02(-0.15%) |
Jul 16, 2020 | 10.42 | 10.52 | 10.41 | 10.48 | 130,202 | -0.07(-0.65%) |
Jul 15, 2020 | 10.57 | 10.63 | 10.48 | 10.54 | 134,135 | +0.14(+1.31%) |
Jul 14, 2020 | 10.24 | 10.43 | 10.24 | 10.41 | 148,719 | +0.11(+1.11%) |
Jul 13, 2020 | 10.35 | 10.45 | 10.29 | 10.29 | 111,646 | -0.06(-0.59%) |
Jul 10, 2020 | 10.34 | 10.41 | 10.29 | 10.35 | 127,615 | +0.01(+0.07%) |
Jul 09, 2020 | 10.51 | 10.51 | 10.29 | 10.35 | 59,594 | -0.12(-1.16%) |
Jul 08, 2020 | 10.44 | 10.55 | 10.42 | 10.47 | 82,165 | +0.03(+0.29%) |
Jul 07, 2020 | 10.46 | 10.55 | 10.43 | 10.44 | 127,008 | -0.11(-1.01%) |
Jul 06, 2020 | 10.59 | 10.59 | 10.41 | 10.54 | 183,615 | +0.16(+1.53%) |
Jul 02, 2020 | 10.43 | 10.49 | 10.36 | 10.38 | 152,928 | +0.02(+0.15%) |
Jul 01, 2020 | 10.44 | 10.45 | 10.33 | 10.37 | 200,180 | +0.05(+0.44%) |
Jun 30, 2020 | 10.22 | 10.35 | 10.16 | 10.32 | 414,358 | +0.15(+1.49%) |
Jun 29, 2020 | 10.04 | 10.26 | 9.990 | 10.17 | 252,332 | +0.11(+1.06%) |
Jun 26, 2020 | 10.07 | 10.16 | 9.876 | 10.07 | 478,295 | -0.02(-0.23%) |
Jun 25, 2020 | 10.04 | 10.10 | 9.922 | 10.09 | 173,611 | +0.00(+0.00%) |
Jun 24, 2020 | 10.26 | 10.26 | 9.959 | 10.09 | 224,288 | -0.19(-1.84%) |
Jun 23, 2020 | 10.34 | 10.38 | 10.25 | 10.28 | 132,452 | -0.01(-0.07%) |
Jun 22, 2020 | 10.32 | 10.32 | 10.18 | 10.29 | 98,522 | -0.05(-0.44%) |
Jun 19, 2020 | 10.43 | 10.47 | 10.29 | 10.33 | 95,052 | -0.02(-0.22%) |
Jun 18, 2020 | 10.40 | 10.44 | 10.32 | 10.35 | 131,229 | -0.06(-0.58%) |
Jun 17, 2020 | 10.49 | 10.51 | 10.40 | 10.41 | 115,181 | -0.11(-1.01%) |
Jun 16, 2020 | 10.70 | 10.73 | 10.49 | 10.52 | 215,919 | +0.07(+0.65%) |
Jun 15, 2020 | 10.32 | 10.47 | 10.18 | 10.45 | 124,290 | +0.01(+0.07%) |
Jun 12, 2020 | 10.62 | 10.66 | 10.23 | 10.44 | 165,188 | +0.21(+2.02%) |
Jun 11, 2020 | 10.74 | 10.74 | 10.17 | 10.24 | 270,341 | -0.62(-5.68%) |
Jun 10, 2020 | 10.96 | 10.96 | 10.83 | 10.85 | 140,920 | -0.13(-1.15%) |
Jun 09, 2020 | 11.03 | 11.03 | 10.93 | 10.98 | 155,814 | -0.07(-0.67%) |
Jun 08, 2020 | 10.96 | 11.06 | 10.91 | 11.06 | 169,460 | +0.23(+2.13%) |
Jun 05, 2020 | 10.77 | 10.85 | 10.73 | 10.83 | 150,103 | +0.28(+2.61%) |
Jun 04, 2020 | 10.58 | 10.59 | 10.48 | 10.55 | 116,975 | -0.06(-0.56%) |
Jun 03, 2020 | 10.43 | 10.61 | 10.40 | 10.61 | 156,610 | +0.24(+2.29%) |
Jun 02, 2020 | 10.30 | 10.38 | 10.28 | 10.37 | 100,986 | +0.07(+0.65%) |
Jun 01, 2020 | 10.18 | 10.31 | 10.15 | 10.30 | 165,182 | +0.13(+1.24%) |
May 29, 2020 | 10.19 | 10.19 | 10.07 | 10.18 | 90,519 | -0.01(-0.15%) |
May 28, 2020 | 10.28 | 10.28 | 10.17 | 10.19 | 136,245 | +0.02(+0.22%) |
May 27, 2020 | 10.07 | 10.19 | 10.03 | 10.17 | 94,951 | +0.11(+1.11%) |
May 26, 2020 | 10.07 | 10.11 | 10.01 | 10.06 | 194,987 | +0.19(+1.96%) |
May 22, 2020 | 9.896 | 9.896 | 9.777 | 9.866 | 87,560 | +0.02(+0.23%) |
May 21, 2020 | 9.836 | 9.948 | 9.814 | 9.844 | 154,458 | -0.01(-0.15%) |
May 20, 2020 | 9.851 | 9.948 | 9.799 | 9.859 | 95,228 | +0.07(+0.76%) |
May 19, 2020 | 9.859 | 9.888 | 9.762 | 9.784 | 121,819 | -0.05(-0.53%) |
May 18, 2020 | 9.695 | 9.851 | 9.695 | 9.836 | 158,531 | +0.38(+4.01%) |
May 15, 2020 | 9.361 | 9.498 | 9.361 | 9.457 | 119,167 | +0.01(+0.16%) |
May 14, 2020 | 9.331 | 9.457 | 9.227 | 9.442 | 212,989 | +0.02(+0.24%) |
May 13, 2020 | 9.628 | 9.658 | 9.375 | 9.420 | 148,736 | -0.21(-2.16%) |
May 12, 2020 | 9.844 | 9.844 | 9.613 | 9.628 | 121,954 | -0.14(-1.45%) |
May 11, 2020 | 9.740 | 9.792 | 9.688 | 9.769 | 121,917 | -0.04(-0.45%) |
May 08, 2020 | 9.755 | 9.829 | 9.747 | 9.814 | 119,033 | +0.10(+1.07%) |
May 07, 2020 | 9.695 | 9.773 | 9.665 | 9.710 | 156,773 | +0.07(+0.69%) |
May 06, 2020 | 9.717 | 9.808 | 9.643 | 9.643 | 166,790 | -0.10(-0.99%) |
May 05, 2020 | 9.807 | 9.836 | 9.717 | 9.740 | 150,249 | +0.09(+0.92%) |
May 04, 2020 | 9.598 | 9.658 | 9.561 | 9.650 | 125,728 | -0.07(-0.69%) |