Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.45 | 10.45 | 10.27 | 10.31 | 114,050 | -0.15(-1.40%) |
Oct 29, 2020 | 10.35 | 10.50 | 10.35 | 10.45 | 61,696 | +0.10(+0.99%) |
Oct 28, 2020 | 10.35 | 10.40 | 10.32 | 10.35 | 63,306 | -0.08(-0.77%) |
Oct 27, 2020 | 10.54 | 10.57 | 10.42 | 10.43 | 137,271 | -0.13(-1.25%) |
Oct 26, 2020 | 10.60 | 10.62 | 10.54 | 10.56 | 83,564 | -0.05(-0.48%) |
Oct 23, 2020 | 10.66 | 10.66 | 10.61 | 10.62 | 94,928 | +0.01(+0.07%) |
Oct 22, 2020 | 10.65 | 10.70 | 10.61 | 10.61 | 109,067 | -0.06(-0.52%) |
Oct 21, 2020 | 10.59 | 10.73 | 10.57 | 10.66 | 147,188 | +0.05(+0.48%) |
Oct 20, 2020 | 10.42 | 10.61 | 10.38 | 10.61 | 87,844 | +0.23(+2.17%) |
Oct 19, 2020 | 10.33 | 10.39 | 10.33 | 10.39 | 97,133 | +0.07(+0.63%) |
Oct 16, 2020 | 10.32 | 10.37 | 10.30 | 10.32 | 99,530 | -0.02(-0.21%) |
Oct 15, 2020 | 10.37 | 10.38 | 10.29 | 10.34 | 60,555 | -0.04(-0.35%) |
Oct 14, 2020 | 10.50 | 10.51 | 10.35 | 10.38 | 79,027 | -0.09(-0.90%) |
Oct 13, 2020 | 10.58 | 10.59 | 10.47 | 10.47 | 53,856 | -0.07(-0.69%) |
Oct 12, 2020 | 10.61 | 10.61 | 10.53 | 10.55 | 99,048 | +0.03(+0.28%) |
Oct 09, 2020 | 10.54 | 10.59 | 10.46 | 10.52 | 75,197 | +0.07(+0.63%) |
Oct 08, 2020 | 10.49 | 10.51 | 10.45 | 10.45 | 59,597 | +0.02(+0.21%) |
Oct 07, 2020 | 10.45 | 10.47 | 10.42 | 10.43 | 103,066 | +0.00(+0.00%) |
Oct 06, 2020 | 10.37 | 10.45 | 10.37 | 10.43 | 69,304 | +0.04(+0.35%) |
Oct 05, 2020 | 10.40 | 10.40 | 10.34 | 10.39 | 33,021 | +0.03(+0.28%) |
Oct 02, 2020 | 10.26 | 10.40 | 10.22 | 10.37 | 74,510 | +0.06(+0.56%) |
Oct 01, 2020 | 10.31 | 10.33 | 10.26 | 10.31 | 56,472 | +0.10(+1.00%) |
Sep 30, 2020 | 10.18 | 10.28 | 10.18 | 10.21 | 173,129 | -0.01(-0.14%) |
Sep 29, 2020 | 10.24 | 10.26 | 10.15 | 10.22 | 92,048 | -0.01(-0.07%) |
Sep 28, 2020 | 10.17 | 10.23 | 10.16 | 10.23 | 221,568 | +0.07(+0.64%) |
Sep 25, 2020 | 10.14 | 10.22 | 10.11 | 10.16 | 84,271 | -0.05(-0.50%) |
Sep 24, 2020 | 10.29 | 10.29 | 10.13 | 10.21 | 174,521 | -0.07(-0.71%) |
Sep 23, 2020 | 10.47 | 10.48 | 10.27 | 10.29 | 59,890 | -0.20(-1.87%) |
Sep 22, 2020 | 10.57 | 10.62 | 10.41 | 10.48 | 93,535 | -0.07(-0.66%) |
Sep 21, 2020 | 10.60 | 10.60 | 10.48 | 10.55 | 82,736 | -0.10(-0.95%) |
Sep 18, 2020 | 10.56 | 10.66 | 10.53 | 10.65 | 158,432 | +0.13(+1.24%) |
Sep 17, 2020 | 10.55 | 10.55 | 10.49 | 10.52 | 58,813 | -0.07(-0.68%) |
Sep 16, 2020 | 10.59 | 10.62 | 10.54 | 10.59 | 82,059 | +0.00(+0.00%) |
Sep 15, 2020 | 10.48 | 10.59 | 10.48 | 10.59 | 80,970 | +0.14(+1.31%) |
Sep 14, 2020 | 10.41 | 10.49 | 10.38 | 10.46 | 124,148 | +0.03(+0.28%) |
Sep 11, 2020 | 10.45 | 10.46 | 10.35 | 10.43 | 61,574 | +0.01(+0.14%) |
Sep 10, 2020 | 10.39 | 10.44 | 10.36 | 10.41 | 112,011 | +0.04(+0.35%) |
Sep 09, 2020 | 10.38 | 10.42 | 10.36 | 10.38 | 128,622 | +0.04(+0.35%) |
Sep 08, 2020 | 10.41 | 10.41 | 10.28 | 10.34 | 94,919 | -0.08(-0.76%) |
Sep 04, 2020 | 10.53 | 10.53 | 10.38 | 10.42 | 81,084 | -0.06(-0.55%) |
Sep 03, 2020 | 10.57 | 10.57 | 10.41 | 10.48 | 105,832 | -0.04(-0.34%) |
Sep 02, 2020 | 10.59 | 10.66 | 10.52 | 10.52 | 61,990 | -0.05(-0.48%) |
Sep 01, 2020 | 10.71 | 10.71 | 10.52 | 10.57 | 56,057 | -0.09(-0.88%) |
Aug 31, 2020 | 10.57 | 10.67 | 10.52 | 10.66 | 50,793 | +0.04(+0.34%) |
Aug 28, 2020 | 10.57 | 10.67 | 10.56 | 10.62 | 58,945 | +0.10(+0.96%) |
Aug 27, 2020 | 10.50 | 10.62 | 10.49 | 10.52 | 27,910 | +0.02(+0.21%) |
Aug 26, 2020 | 10.47 | 10.62 | 10.47 | 10.50 | 53,583 | +0.06(+0.55%) |
Aug 25, 2020 | 10.47 | 10.55 | 10.44 | 10.44 | 45,180 | -0.02(-0.21%) |
Aug 24, 2020 | 10.54 | 10.57 | 10.45 | 10.46 | 40,612 | -0.05(-0.48%) |
Aug 21, 2020 | 10.61 | 10.61 | 10.46 | 10.52 | 55,762 | -0.03(-0.24%) |
Aug 20, 2020 | 10.59 | 10.62 | 10.50 | 10.54 | 51,546 | -0.06(-0.61%) |
Aug 19, 2020 | 10.56 | 10.62 | 10.56 | 10.61 | 24,953 | +0.02(+0.20%) |
Aug 18, 2020 | 10.59 | 10.66 | 10.56 | 10.58 | 34,934 | +0.03(+0.27%) |
Aug 17, 2020 | 10.65 | 10.69 | 10.56 | 10.56 | 70,876 | -0.01(-0.07%) |
Aug 14, 2020 | 10.52 | 10.62 | 10.46 | 10.56 | 90,801 | +0.07(+0.69%) |
Aug 13, 2020 | 10.45 | 10.53 | 10.45 | 10.49 | 61,237 | +0.03(+0.27%) |
Aug 12, 2020 | 10.37 | 10.46 | 10.37 | 10.46 | 45,914 | +0.16(+1.53%) |
Aug 11, 2020 | 10.56 | 10.74 | 10.28 | 10.30 | 118,052 | -0.18(-1.71%) |
Aug 10, 2020 | 10.50 | 10.54 | 10.45 | 10.48 | 55,706 | +0.07(+0.69%) |
Aug 07, 2020 | 10.45 | 10.47 | 10.38 | 10.41 | 41,640 | -0.03(-0.27%) |
Aug 06, 2020 | 10.47 | 10.54 | 10.42 | 10.44 | 62,449 | -0.03(-0.27%) |
Aug 05, 2020 | 10.53 | 10.59 | 10.47 | 10.47 | 50,518 | +0.00(+0.00%) |
Aug 04, 2020 | 10.45 | 10.53 | 10.44 | 10.47 | 58,726 | +0.04(+0.34%) |