Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.28 | 10.30 | 10.15 | 10.16 | 166,800 | -0.14(-1.36%) |
Jul 30, 2020 | 10.30 | 10.32 | 10.27 | 10.30 | 33,508 | -0.08(-0.77%) |
Jul 29, 2020 | 10.35 | 10.50 | 10.35 | 10.38 | 112,199 | +0.03(+0.29%) |
Jul 28, 2020 | 10.35 | 10.35 | 10.31 | 10.35 | 7,618 | -0.04(-0.38%) |
Jul 27, 2020 | 10.41 | 10.60 | 10.25 | 10.39 | 347,658 | +0.19(+1.86%) |
Jul 24, 2020 | 10.26 | 10.33 | 10.20 | 10.20 | 11,100 | -0.13(-1.26%) |
Jul 23, 2020 | 10.33 | 10.33 | 10.33 | 10.33 | 100,054 | +0.03(+0.29%) |
Jul 22, 2020 | 10.30 | 10.31 | 10.27 | 10.30 | 101,845 | +0.00(+0.00%) |
Jul 21, 2020 | 10.29 | 10.34 | 10.29 | 10.30 | 83,465 | +0.03(+0.29%) |
Jul 20, 2020 | 10.26 | 10.27 | 10.26 | 10.27 | 947 | +0.01(+0.10%) |
Jul 17, 2020 | 10.20 | 10.27 | 10.17 | 10.26 | 11,600 | -0.02(-0.19%) |
Jul 16, 2020 | 10.24 | 10.30 | 10.24 | 10.28 | 30,395 | +0.08(+0.78%) |
Jul 15, 2020 | 10.20 | 10.23 | 10.19 | 10.20 | 90,156 | +0.00(+0.00%) |
Jul 14, 2020 | 10.20 | 10.20 | 10.19 | 10.20 | 10,428 | +0.01(+0.10%) |
Jul 13, 2020 | 10.15 | 10.19 | 10.15 | 10.19 | 90,182 | +0.01(+0.10%) |
Jul 10, 2020 | 10.10 | 10.19 | 10.06 | 10.18 | 8,300 | +0.10(+0.99%) |
Jul 09, 2020 | 10.10 | 10.10 | 10.08 | 10.08 | 11,316 | +0.03(+0.30%) |
Jul 08, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 11,460 | +0.00(+0.00%) |
Jul 07, 2020 | 10.13 | 10.20 | 10.05 | 10.05 | 254,134 | -0.05(-0.50%) |
Jul 06, 2020 | 10.10 | 10.20 | 10.06 | 10.10 | 19,020 | +0.02(+0.20%) |
Jul 02, 2020 | 10.11 | 10.14 | 10.08 | 10.08 | 269,200 | -0.07(-0.69%) |
Jul 01, 2020 | 10.17 | 10.18 | 10.09 | 10.15 | 15,276 | -0.05(-0.49%) |
Jun 30, 2020 | 10.15 | 10.20 | 10.15 | 10.20 | 26,595 | +0.03(+0.29%) |
Jun 29, 2020 | 10.08 | 10.17 | 10.08 | 10.17 | 77,767 | +0.09(+0.89%) |
Jun 26, 2020 | 10.10 | 10.10 | 10.06 | 10.08 | 67,600 | +0.01(+0.05%) |
Jun 25, 2020 | 10.10 | 10.10 | 10.07 | 10.07 | 67,427 | -0.04(-0.44%) |
Jun 24, 2020 | 10.10 | 10.12 | 10.10 | 10.12 | 620 | +0.00(+0.00%) |
Jun 23, 2020 | 10.10 | 10.13 | 10.10 | 10.12 | 106,318 | +0.02(+0.20%) |
Jun 22, 2020 | 10.08 | 10.13 | 10.08 | 10.10 | 259,388 | +0.03(+0.30%) |
Jun 19, 2020 | 10.04 | 10.07 | 10.04 | 10.07 | 3,300 | +0.02(+0.20%) |
Jun 18, 2020 | 10.03 | 10.08 | 10.01 | 10.05 | 184,975 | +0.05(+0.50%) |
Jun 17, 2020 | 10.05 | 10.05 | 10.00 | 10.00 | 58,282 | +0.01(+0.10%) |
Jun 16, 2020 | 10.00 | 10.00 | 9.990 | 9.990 | 11,564 | -0.01(-0.10%) |
Jun 15, 2020 | 10.00 | 10.00 | 10.00 | 100 | +0.00(+0.00%) | |
Jun 12, 2020 | 9.974 | 10.03 | 9.974 | 10.00 | 2,200 | +0.03(+0.30%) |
Jun 11, 2020 | 10.03 | 10.04 | 9.970 | 9.970 | 192,025 | -0.05(-0.50%) |
Jun 10, 2020 | 9.990 | 10.03 | 9.970 | 10.02 | 125,235 | +0.09(+0.91%) |
Jun 09, 2020 | 9.990 | 9.990 | 9.930 | 9.930 | 122,172 | +0.02(+0.20%) |
Jun 08, 2020 | 10.00 | 10.00 | 9.910 | 9.910 | 2,210 | -0.09(-0.90%) |
Jun 05, 2020 | 10.00 | 10.00 | 10.00 | 53 | +0.00(+0.00%) | |
Jun 03, 2020 | 10.00 | 10.00 | 10.00 | 0 | +0.01(+0.10%) | |
Jun 02, 2020 | 9.910 | 10.03 | 9.910 | 9.990 | 361,554 | +0.10(+1.01%) |
May 29, 2020 | 9.890 | 9.890 | 9.890 | 0 | +0.01(+0.10%) | |
May 28, 2020 | 9.880 | 9.880 | 9.880 | 9.880 | 506 | +0.07(+0.71%) |
May 27, 2020 | 9.810 | 9.810 | 9.810 | 27 | +0.00(+0.00%) | |
May 26, 2020 | 9.920 | 9.920 | 9.810 | 9.810 | 3,724 | -0.08(-0.81%) |
May 22, 2020 | 9.920 | 9.920 | 9.830 | 9.890 | 1,100 | +0.01(+0.10%) |
May 21, 2020 | 9.900 | 9.900 | 9.850 | 9.880 | 582 | +0.03(+0.30%) |
May 20, 2020 | 9.880 | 9.880 | 9.850 | 9.850 | 200 | -0.02(-0.20%) |
May 19, 2020 | 9.930 | 9.960 | 9.870 | 9.870 | 801 | -0.03(-0.30%) |
May 18, 2020 | 9.920 | 9.920 | 9.900 | 9.900 | 617 | +0.06(+0.61%) |
May 15, 2020 | 9.920 | 9.920 | 9.840 | 9.840 | 500 | +0.02(+0.20%) |
May 14, 2020 | 9.820 | 9.820 | 9.820 | 9.820 | 228 | -0.09(-0.91%) |
May 13, 2020 | 9.910 | 9.910 | 9.910 | 9.910 | 422 | +0.11(+1.12%) |
May 12, 2020 | 9.950 | 9.950 | 9.790 | 9.800 | 2,281 | -0.11(-1.11%) |
May 11, 2020 | 9.910 | 9.910 | 9.910 | 9.910 | 200 | +0.03(+0.30%) |
May 08, 2020 | 9.930 | 9.930 | 9.880 | 9.880 | 400 | +0.02(+0.20%) |
May 07, 2020 | 9.880 | 9.960 | 9.860 | 9.860 | 249,081 | -0.04(-0.40%) |
May 06, 2020 | 9.850 | 9.900 | 9.850 | 9.900 | 423 | +0.02(+0.20%) |
May 05, 2020 | 9.900 | 9.900 | 9.880 | 9.880 | 499,173 | -0.04(-0.40%) |
May 04, 2020 | 9.870 | 9.930 | 9.850 | 9.920 | 2,061,422 | +0.07(+0.71%) |