Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.03 | 10.08 | 10.02 | 10.08 | 100,700 | +0.03(+0.30%) |
Jul 30, 2020 | 10.07 | 10.12 | 10.03 | 10.05 | 236,705 | -0.07(-0.69%) |
Jul 29, 2020 | 10.05 | 10.12 | 10.05 | 10.12 | 7,685 | +0.01(+0.10%) |
Jul 28, 2020 | 10.07 | 10.11 | 10.06 | 10.11 | 81,594 | +0.01(+0.10%) |
Jul 27, 2020 | 10.06 | 10.10 | 10.03 | 10.10 | 173,838 | +0.05(+0.50%) |
Jul 24, 2020 | 10.05 | 10.08 | 10.05 | 10.05 | 99,100 | -0.03(-0.30%) |
Jul 23, 2020 | 10.05 | 10.08 | 10.05 | 10.08 | 151,924 | +0.03(+0.30%) |
Jul 22, 2020 | 10.05 | 10.08 | 10.05 | 10.05 | 16,471 | -0.03(-0.30%) |
Jul 21, 2020 | 10.08 | 10.08 | 10.05 | 10.08 | 2,518 | +0.03(+0.30%) |
Jul 20, 2020 | 10.06 | 10.08 | 10.05 | 10.05 | 167,615 | -0.01(-0.10%) |
Jul 17, 2020 | 10.06 | 10.12 | 10.06 | 10.06 | 84,200 | -0.03(-0.30%) |
Jul 16, 2020 | 10.10 | 10.12 | 10.09 | 10.09 | 7,891 | -0.04(-0.39%) |
Jul 15, 2020 | 10.02 | 10.13 | 10.02 | 10.13 | 3,154 | -0.02(-0.20%) |
Jul 14, 2020 | 10.02 | 10.15 | 10.00 | 10.15 | 104,320 | +0.15(+1.50%) |
Jul 13, 2020 | 9.910 | 10.07 | 9.910 | 10.00 | 29,397 | -0.03(-0.30%) |
Jul 10, 2020 | 9.930 | 10.03 | 9.910 | 10.03 | 236,900 | +0.08(+0.80%) |
Jul 09, 2020 | 9.900 | 9.950 | 9.900 | 9.950 | 1,089 | +0.06(+0.61%) |
Jul 08, 2020 | 9.900 | 9.970 | 9.890 | 9.890 | 53,996 | -0.01(-0.10%) |
Jul 07, 2020 | 9.900 | 9.910 | 9.900 | 9.900 | 10,773 | +0.01(+0.10%) |
Jul 06, 2020 | 9.910 | 9.950 | 9.870 | 9.890 | 86,618 | -0.05(-0.50%) |
Jul 02, 2020 | 9.900 | 10.07 | 9.900 | 9.940 | 586,200 | +0.13(+1.33%) |
Jul 01, 2020 | 9.810 | 9.810 | 9.810 | 9.810 | 399 | -0.04(-0.41%) |
Jun 30, 2020 | 9.770 | 9.890 | 9.770 | 9.850 | 78,037 | +0.03(+0.31%) |
Jun 29, 2020 | 9.800 | 9.850 | 9.800 | 9.820 | 201,141 | +0.02(+0.20%) |
Jun 26, 2020 | 9.800 | 9.820 | 9.770 | 9.800 | 736,900 | -0.03(-0.31%) |
Jun 25, 2020 | 9.800 | 9.850 | 9.800 | 9.830 | 7,751 | +0.01(+0.10%) |
Jun 24, 2020 | 9.790 | 9.920 | 9.770 | 9.820 | 13,085 | +0.00(+0.00%) |
Jun 23, 2020 | 9.880 | 9.880 | 9.820 | 9.820 | 19,502 | -0.06(-0.61%) |
Jun 22, 2020 | 9.790 | 9.880 | 9.790 | 9.880 | 27,498 | +0.07(+0.71%) |
Jun 19, 2020 | 9.910 | 9.910 | 9.810 | 9.810 | 150,500 | +0.00(+0.00%) |
Jun 18, 2020 | 9.720 | 9.820 | 9.720 | 9.810 | 209,665 | +0.00(+0.00%) |
Jun 17, 2020 | 9.710 | 9.810 | 9.710 | 9.810 | 53,599 | -0.01(-0.10%) |
Jun 16, 2020 | 9.690 | 9.820 | 9.690 | 9.820 | 328,288 | +0.00(+0.00%) |
Jun 15, 2020 | 9.790 | 9.820 | 9.790 | 9.820 | 521 | +0.03(+0.31%) |
Jun 12, 2020 | 9.620 | 9.810 | 9.620 | 9.790 | 991,100 | +0.00(+0.05%) |
Jun 11, 2020 | 9.740 | 9.800 | 9.740 | 9.785 | 34,306 | +0.04(+0.36%) |
Jun 10, 2020 | 9.620 | 9.850 | 9.620 | 9.750 | 335,774 | +0.00(+0.00%) |
Jun 09, 2020 | 9.590 | 9.775 | 9.590 | 9.750 | 796 | -0.02(-0.20%) |
Jun 08, 2020 | 9.770 | 9.770 | 10 | +0.00(+0.00%) | ||
Jun 05, 2020 | 9.810 | 9.810 | 9.770 | 9.770 | 100,000 | +0.01(+0.10%) |
Jun 04, 2020 | 9.760 | 9.760 | 49 | +0.00(+0.00%) | ||
Jun 03, 2020 | 9.750 | 9.770 | 9.750 | 9.760 | 309,203 | +0.03(+0.31%) |
Jun 02, 2020 | 9.700 | 9.790 | 9.700 | 9.730 | 4,208 | -0.03(-0.31%) |
Jun 01, 2020 | 9.680 | 9.760 | 9.680 | 9.760 | 360 | +0.03(+0.31%) |
May 29, 2020 | 9.540 | 9.850 | 9.540 | 9.730 | 184,200 | +0.01(+0.10%) |
May 28, 2020 | 9.610 | 9.750 | 9.610 | 9.720 | 895 | -0.08(-0.82%) |
May 27, 2020 | 9.650 | 9.800 | 9.650 | 9.800 | 486 | +0.15(+1.55%) |
May 22, 2020 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) | |
May 21, 2020 | 9.650 | 9.650 | 9.650 | 9.650 | 398 | -0.01(-0.10%) |
May 20, 2020 | 9.790 | 9.790 | 9.660 | 9.660 | 1,646 | +0.00(+0.00%) |
May 15, 2020 | 9.660 | 9.660 | 9.660 | 0 | -0.05(-0.51%) | |
May 14, 2020 | 9.690 | 9.720 | 9.670 | 9.710 | 34,522 | +0.04(+0.41%) |
May 13, 2020 | 9.670 | 9.670 | 9.670 | 9.670 | 103 | -0.02(-0.21%) |
May 12, 2020 | 9.690 | 9.750 | 9.690 | 9.690 | 252,165 | +0.01(+0.10%) |
May 11, 2020 | 9.680 | 9.680 | 8 | +0.00(+0.00%) | ||
May 08, 2020 | 9.840 | 9.840 | 9.660 | 9.680 | 3,800 | +0.00(+0.00%) |
May 06, 2020 | 9.680 | 9.680 | 9.680 | 0 | -0.04(-0.41%) | |
May 05, 2020 | 9.840 | 9.890 | 9.670 | 9.720 | 415,613 | +0.02(+0.21%) |
May 04, 2020 | 9.700 | 9.700 | 9.670 | 9.700 | 72,687 | +0.05(+0.52%) |