Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.83 | 10.97 | 10.81 | 10.97 | 78,619 | +0.18(+1.70%) |
Aug 28, 2020 | 10.73 | 10.78 | 10.69 | 10.78 | 32,868 | +0.07(+0.63%) |
Aug 27, 2020 | 10.74 | 10.74 | 10.69 | 10.71 | 41,781 | +0.00(+0.00%) |
Aug 26, 2020 | 10.74 | 10.79 | 10.71 | 10.71 | 117,596 | -0.13(-1.16%) |
Aug 25, 2020 | 10.95 | 11.07 | 9.857 | 10.84 | 221,996 | -0.20(-1.83%) |
Aug 24, 2020 | 11.10 | 11.10 | 11.04 | 11.04 | 63,928 | -0.01(-0.09%) |
Aug 21, 2020 | 11.10 | 11.16 | 11.04 | 11.05 | 70,196 | -0.07(-0.61%) |
Aug 20, 2020 | 11.31 | 11.32 | 11.12 | 11.12 | 61,754 | -0.15(-1.37%) |
Aug 19, 2020 | 11.41 | 11.44 | 11.27 | 11.27 | 31,222 | -0.13(-1.18%) |
Aug 18, 2020 | 11.40 | 11.45 | 11.40 | 11.41 | 30,195 | -0.01(-0.13%) |
Aug 17, 2020 | 11.51 | 11.51 | 11.41 | 11.42 | 34,354 | -0.06(-0.50%) |
Aug 14, 2020 | 11.52 | 11.52 | 11.46 | 11.48 | 13,583 | -0.03(-0.29%) |
Aug 13, 2020 | 11.52 | 11.53 | 11.46 | 11.52 | 64,896 | +0.00(+0.03%) |
Aug 12, 2020 | 11.52 | 11.56 | 11.51 | 11.51 | 35,581 | -0.00(-0.04%) |
Aug 11, 2020 | 11.49 | 11.57 | 11.48 | 11.52 | 78,249 | +0.03(+0.29%) |
Aug 10, 2020 | 11.41 | 11.49 | 11.41 | 11.48 | 46,515 | +0.19(+1.70%) |
Aug 07, 2020 | 11.49 | 11.49 | 11.29 | 11.29 | 62,748 | -0.19(-1.67%) |
Aug 06, 2020 | 11.40 | 11.49 | 11.40 | 11.48 | 31,447 | +0.06(+0.50%) |
Aug 05, 2020 | 11.49 | 11.49 | 11.42 | 11.43 | 49,414 | -0.03(-0.25%) |
Aug 04, 2020 | 11.45 | 11.46 | 11.43 | 11.45 | 51,234 | +0.03(+0.25%) |
Aug 03, 2020 | 11.43 | 11.44 | 11.38 | 11.43 | 39,746 | +0.04(+0.34%) |
Jul 31, 2020 | 11.26 | 11.39 | 11.25 | 11.39 | 39,230 | +0.08(+0.68%) |
Jul 30, 2020 | 11.23 | 11.31 | 11.20 | 11.31 | 81,956 | +0.05(+0.43%) |
Jul 29, 2020 | 11.22 | 11.26 | 11.20 | 11.26 | 103,955 | +0.05(+0.43%) |
Jul 28, 2020 | 11.18 | 11.21 | 11.16 | 11.21 | 48,582 | +0.02(+0.17%) |
Jul 27, 2020 | 11.11 | 11.21 | 11.10 | 11.20 | 51,853 | +0.06(+0.52%) |
Jul 24, 2020 | 11.13 | 11.14 | 11.08 | 11.14 | 41,312 | +0.09(+0.78%) |
Jul 23, 2020 | 11.00 | 11.08 | 11.00 | 11.05 | 50,987 | +0.00(+0.00%) |
Jul 22, 2020 | 11.00 | 11.05 | 11.00 | 11.05 | 67,760 | +0.05(+0.44%) |
Jul 21, 2020 | 11.00 | 11.00 | 10.94 | 11.00 | 21,323 | +0.03(+0.26%) |
Jul 20, 2020 | 10.96 | 11.01 | 10.96 | 10.97 | 36,712 | -0.01(-0.09%) |
Jul 17, 2020 | 10.99 | 11.03 | 10.96 | 10.98 | 40,375 | -0.01(-0.09%) |
Jul 16, 2020 | 10.96 | 10.99 | 10.87 | 10.99 | 73,852 | +0.12(+1.06%) |
Jul 15, 2020 | 10.77 | 10.89 | 10.77 | 10.88 | 50,100 | +0.04(+0.35%) |
Jul 14, 2020 | 10.81 | 10.85 | 10.76 | 10.84 | 40,405 | +0.03(+0.29%) |
Jul 13, 2020 | 10.77 | 10.91 | 10.70 | 10.81 | 430,911 | +0.09(+0.80%) |
Jul 10, 2020 | 10.63 | 10.76 | 10.63 | 10.72 | 63,093 | +0.08(+0.72%) |
Jul 09, 2020 | 10.65 | 10.68 | 10.65 | 10.65 | 91,415 | +0.04(+0.36%) |
Jul 08, 2020 | 10.50 | 10.66 | 10.50 | 10.61 | 67,133 | +0.11(+1.00%) |
Jul 07, 2020 | 10.44 | 10.51 | 10.43 | 10.50 | 62,682 | +0.08(+0.73%) |
Jul 06, 2020 | 10.41 | 10.44 | 10.39 | 10.43 | 68,998 | +0.04(+0.37%) |
Jul 02, 2020 | 10.52 | 10.54 | 10.34 | 10.39 | 149,793 | -0.12(-1.18%) |
Jul 01, 2020 | 10.52 | 10.55 | 10.49 | 10.51 | 120,124 | +0.02(+0.18%) |
Jun 30, 2020 | 10.50 | 10.53 | 10.47 | 10.49 | 75,341 | +0.01(+0.09%) |
Jun 29, 2020 | 10.47 | 10.50 | 10.45 | 10.48 | 77,955 | +0.04(+0.37%) |
Jun 26, 2020 | 10.46 | 10.48 | 10.43 | 10.44 | 43,872 | -0.03(-0.27%) |
Jun 25, 2020 | 10.53 | 10.53 | 10.46 | 10.47 | 38,179 | -0.04(-0.36%) |
Jun 24, 2020 | 10.53 | 10.53 | 10.48 | 10.51 | 79,342 | +0.00(+0.00%) |
Jun 23, 2020 | 10.47 | 10.53 | 10.47 | 10.51 | 38,994 | +0.02(+0.18%) |
Jun 22, 2020 | 10.42 | 10.49 | 10.42 | 10.49 | 46,208 | +0.02(+0.18%) |
Jun 19, 2020 | 10.43 | 10.48 | 10.42 | 10.47 | 157,314 | +0.06(+0.55%) |
Jun 18, 2020 | 10.41 | 10.43 | 10.39 | 10.42 | 90,756 | +0.02(+0.18%) |
Jun 17, 2020 | 10.41 | 10.45 | 10.39 | 10.40 | 69,383 | -0.01(-0.09%) |
Jun 16, 2020 | 10.38 | 10.46 | 10.38 | 10.41 | 55,691 | +0.00(+0.00%) |
Jun 15, 2020 | 10.29 | 10.41 | 10.29 | 10.41 | 43,760 | +0.06(+0.55%) |
Jun 12, 2020 | 10.29 | 10.35 | 10.25 | 10.35 | 49,095 | +0.06(+0.59%) |
Jun 11, 2020 | 10.28 | 10.29 | 10.17 | 10.29 | 100,116 | +0.01(+0.09%) |
Jun 10, 2020 | 10.30 | 10.30 | 10.27 | 10.28 | 83,943 | +0.01(+0.09%) |
Jun 09, 2020 | 10.23 | 10.28 | 10.22 | 10.27 | 42,727 | +0.01(+0.09%) |
Jun 08, 2020 | 10.22 | 10.29 | 10.22 | 10.26 | 152,269 | +0.03(+0.28%) |
Jun 05, 2020 | 10.30 | 10.30 | 10.23 | 10.23 | 29,575 | +0.00(+0.00%) |
Jun 04, 2020 | 10.28 | 10.31 | 10.23 | 10.23 | 68,173 | -0.03(-0.28%) |
Jun 03, 2020 | 10.33 | 10.36 | 10.26 | 10.26 | 45,792 | -0.04(-0.37%) |
Jun 02, 2020 | 10.30 | 10.32 | 10.27 | 10.30 | 43,129 | +0.04(+0.37%) |