Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.14 | 10.16 | 10.14 | 10.15 | 4,692 | +0.05(+0.52%) |
Aug 28, 2020 | 10.17 | 10.20 | 10.09 | 10.10 | 74,149 | -0.04(-0.41%) |
Aug 27, 2020 | 10.25 | 10.29 | 10.14 | 10.14 | 16,225 | -0.09(-0.93%) |
Aug 26, 2020 | 10.30 | 10.30 | 10.24 | 10.24 | 19,621 | -0.01(-0.12%) |
Aug 25, 2020 | 10.32 | 10.32 | 10.24 | 10.25 | 16,657 | +0.02(+0.17%) |
Aug 24, 2020 | 10.19 | 10.27 | 10.19 | 10.23 | 16,586 | +0.17(+1.71%) |
Aug 21, 2020 | 10.04 | 10.31 | 9.923 | 10.06 | 39,186 | -0.14(-1.33%) |
Aug 20, 2020 | 10.20 | 10.22 | 10.17 | 10.20 | 23,851 | -0.08(-0.78%) |
Aug 19, 2020 | 10.27 | 10.32 | 10.24 | 10.28 | 37,826 | +0.01(+0.14%) |
Aug 18, 2020 | 10.31 | 10.31 | 10.20 | 10.26 | 25,199 | +0.07(+0.64%) |
Aug 17, 2020 | 10.15 | 10.27 | 10.14 | 10.20 | 29,006 | +0.07(+0.73%) |
Aug 14, 2020 | 10.18 | 10.18 | 10.10 | 10.12 | 29,727 | -0.12(-1.19%) |
Aug 13, 2020 | 10.27 | 10.27 | 10.20 | 10.24 | 26,423 | -0.05(-0.52%) |
Aug 12, 2020 | 10.28 | 10.32 | 10.27 | 10.30 | 23,677 | +0.22(+2.22%) |
Aug 11, 2020 | 10.14 | 10.27 | 10.04 | 10.07 | 48,844 | +0.04(+0.37%) |
Aug 10, 2020 | 9.994 | 10.04 | 9.994 | 10.04 | 15,201 | +0.12(+1.19%) |
Aug 07, 2020 | 9.899 | 9.928 | 9.899 | 9.917 | 12,836 | -0.05(-0.48%) |
Aug 06, 2020 | 9.863 | 9.964 | 9.863 | 9.964 | 13,406 | +0.14(+1.39%) |
Aug 05, 2020 | 9.810 | 9.863 | 9.810 | 9.828 | 29,186 | +0.05(+0.48%) |
Aug 04, 2020 | 9.704 | 9.792 | 9.704 | 9.781 | 23,376 | +0.01(+0.12%) |
Aug 03, 2020 | 9.668 | 9.846 | 9.641 | 9.769 | 45,273 | +0.21(+2.23%) |
Jul 31, 2020 | 9.538 | 9.571 | 9.485 | 9.556 | 53,205 | -0.11(-1.16%) |
Jul 30, 2020 | 9.621 | 9.733 | 9.585 | 9.668 | 45,276 | -0.13(-1.33%) |
Jul 29, 2020 | 9.795 | 9.839 | 9.795 | 9.798 | 11,048 | +0.06(+0.61%) |
Jul 28, 2020 | 9.769 | 9.828 | 9.739 | 9.739 | 29,646 | -0.08(-0.84%) |
Jul 27, 2020 | 9.769 | 9.831 | 9.721 | 9.822 | 67,471 | +0.07(+0.67%) |
Jul 24, 2020 | 9.544 | 9.911 | 9.502 | 9.757 | 40,875 | +0.11(+1.10%) |
Jul 23, 2020 | 9.810 | 9.858 | 9.550 | 9.650 | 57,921 | -0.12(-1.27%) |
Jul 22, 2020 | 9.757 | 9.863 | 9.739 | 9.775 | 36,814 | +0.06(+0.61%) |
Jul 21, 2020 | 9.656 | 9.745 | 9.552 | 9.715 | 48,371 | +0.11(+1.17%) |
Jul 20, 2020 | 9.591 | 9.603 | 9.485 | 9.603 | 19,277 | +0.02(+0.19%) |
Jul 17, 2020 | 9.585 | 9.659 | 9.585 | 9.585 | 18,917 | +0.07(+0.75%) |
Jul 16, 2020 | 9.479 | 9.550 | 9.479 | 9.514 | 21,537 | -0.11(-1.11%) |
Jul 15, 2020 | 9.603 | 9.698 | 9.485 | 9.621 | 92,160 | +0.15(+1.56%) |
Jul 14, 2020 | 9.455 | 9.508 | 9.455 | 9.473 | 14,232 | +0.07(+0.76%) |
Jul 13, 2020 | 9.449 | 9.541 | 9.402 | 9.402 | 71,996 | -0.07(-0.69%) |
Jul 10, 2020 | 9.506 | 9.532 | 9.396 | 9.467 | 46,955 | -0.01(-0.06%) |
Jul 09, 2020 | 9.621 | 9.782 | 9.455 | 9.473 | 57,625 | -0.36(-3.61%) |
Jul 08, 2020 | 9.384 | 9.828 | 9.372 | 9.828 | 40,805 | +0.40(+4.21%) |
Jul 07, 2020 | 9.366 | 9.431 | 9.319 | 9.431 | 59,073 | +0.01(+0.06%) |
Jul 06, 2020 | 9.414 | 9.443 | 9.360 | 9.425 | 50,703 | +0.18(+1.92%) |
Jul 02, 2020 | 9.254 | 9.360 | 9.189 | 9.248 | 34,456 | +0.18(+1.96%) |
Jul 01, 2020 | 9.076 | 9.115 | 9.035 | 9.070 | 15,865 | +0.08(+0.92%) |
Jun 30, 2020 | 8.893 | 9.052 | 8.893 | 8.987 | 43,425 | +0.05(+0.53%) |
Jun 29, 2020 | 8.863 | 8.970 | 8.833 | 8.940 | 49,567 | +0.09(+1.07%) |
Jun 26, 2020 | 8.975 | 8.975 | 8.780 | 8.845 | 22,633 | -0.18(-2.03%) |
Jun 25, 2020 | 8.816 | 9.029 | 8.816 | 9.029 | 22,596 | +0.13(+1.46%) |
Jun 24, 2020 | 8.970 | 8.970 | 8.839 | 8.898 | 51,496 | -0.17(-1.89%) |
Jun 23, 2020 | 9.094 | 9.120 | 9.055 | 9.070 | 31,240 | +0.09(+0.99%) |
Jun 22, 2020 | 8.946 | 8.984 | 8.904 | 8.981 | 19,702 | +0.07(+0.73%) |
Jun 19, 2020 | 8.970 | 8.970 | 8.780 | 8.916 | 33,612 | +0.06(+0.67%) |
Jun 18, 2020 | 8.922 | 8.922 | 8.851 | 8.857 | 18,569 | -0.05(-0.60%) |
Jun 17, 2020 | 8.904 | 8.946 | 8.898 | 8.910 | 29,094 | +0.09(+1.01%) |
Jun 16, 2020 | 8.946 | 8.970 | 8.768 | 8.821 | 30,475 | +0.08(+0.95%) |
Jun 15, 2020 | 8.614 | 8.756 | 8.419 | 8.739 | 111,494 | -0.08(-0.87%) |
Jun 12, 2020 | 8.679 | 8.958 | 8.609 | 8.816 | 109,957 | +0.28(+3.33%) |
Jun 11, 2020 | 8.827 | 8.827 | 8.514 | 8.531 | 38,566 | -0.48(-5.32%) |
Jun 10, 2020 | 9.035 | 9.118 | 8.981 | 9.011 | 22,020 | +0.00(+0.00%) |
Jun 09, 2020 | 9.070 | 9.070 | 8.887 | 9.011 | 33,499 | -0.23(-2.47%) |
Jun 08, 2020 | 9.259 | 9.319 | 9.194 | 9.239 | 51,136 | +0.02(+0.22%) |
Jun 05, 2020 | 9.159 | 9.227 | 9.159 | 9.218 | 15,877 | +0.23(+2.57%) |
Jun 04, 2020 | 8.863 | 9.046 | 8.863 | 8.987 | 42,804 | -0.01(-0.07%) |
Jun 03, 2020 | 8.964 | 9.005 | 8.920 | 8.993 | 73,169 | +0.26(+2.98%) |
Jun 02, 2020 | 8.567 | 8.792 | 8.567 | 8.733 | 124,892 | +0.15(+1.79%) |