Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.42 | 10.45 | 10.39 | 10.44 | 60,413 | +0.02(+0.16%) |
Jul 30, 2020 | 10.42 | 10.42 | 10.38 | 10.42 | 31,933 | +0.01(+0.08%) |
Jul 29, 2020 | 10.33 | 10.41 | 10.31 | 10.41 | 98,479 | +0.11(+1.06%) |
Jul 28, 2020 | 10.34 | 10.34 | 10.30 | 10.30 | 45,440 | +0.01(+0.08%) |
Jul 27, 2020 | 10.31 | 10.33 | 10.28 | 10.30 | 77,398 | +0.01(+0.08%) |
Jul 24, 2020 | 10.26 | 10.29 | 10.25 | 10.29 | 59,464 | +0.04(+0.41%) |
Jul 23, 2020 | 10.22 | 10.26 | 10.20 | 10.25 | 88,608 | +0.04(+0.41%) |
Jul 22, 2020 | 10.20 | 10.23 | 10.16 | 10.20 | 76,374 | +0.01(+0.08%) |
Jul 21, 2020 | 10.15 | 10.21 | 10.15 | 10.19 | 301,989 | +0.02(+0.17%) |
Jul 20, 2020 | 10.06 | 10.19 | 10.03 | 10.18 | 248,629 | +0.14(+1.43%) |
Jul 17, 2020 | 10.03 | 10.05 | 10.01 | 10.03 | 37,269 | +0.00(+0.00%) |
Jul 16, 2020 | 10.05 | 10.05 | 10.03 | 10.03 | 39,321 | -0.02(-0.17%) |
Jul 15, 2020 | 10.03 | 10.07 | 10.02 | 10.05 | 64,750 | +0.02(+0.17%) |
Jul 14, 2020 | 10.04 | 10.05 | 9.959 | 10.03 | 111,413 | +0.00(+0.02%) |
Jul 13, 2020 | 10.04 | 10.06 | 9.998 | 10.03 | 116,683 | +0.00(+0.00%) |
Jul 10, 2020 | 10.01 | 10.03 | 9.982 | 10.03 | 78,261 | +0.07(+0.67%) |
Jul 09, 2020 | 9.948 | 9.965 | 9.847 | 9.965 | 148,771 | +0.04(+0.42%) |
Jul 08, 2020 | 9.906 | 9.982 | 9.898 | 9.923 | 110,749 | +0.04(+0.42%) |
Jul 07, 2020 | 9.814 | 9.906 | 9.810 | 9.881 | 165,407 | +0.07(+0.68%) |
Jul 06, 2020 | 9.872 | 9.872 | 9.797 | 9.814 | 80,526 | +0.00(+0.00%) |
Jul 02, 2020 | 9.805 | 9.830 | 9.780 | 9.814 | 117,928 | +0.02(+0.17%) |
Jul 01, 2020 | 9.780 | 9.830 | 9.746 | 9.797 | 148,936 | -0.01(-0.09%) |
Jun 30, 2020 | 9.805 | 9.805 | 9.755 | 9.805 | 184,733 | +0.05(+0.52%) |
Jun 29, 2020 | 9.822 | 9.822 | 9.738 | 9.755 | 145,744 | -0.03(-0.34%) |
Jun 26, 2020 | 9.814 | 9.839 | 9.772 | 9.788 | 67,898 | -0.03(-0.26%) |
Jun 25, 2020 | 9.822 | 9.839 | 9.772 | 9.814 | 117,055 | +0.03(+0.26%) |
Jun 24, 2020 | 9.814 | 9.847 | 9.788 | 9.788 | 89,802 | -0.06(-0.60%) |
Jun 23, 2020 | 9.788 | 9.856 | 9.788 | 9.847 | 38,612 | +0.05(+0.56%) |
Jun 22, 2020 | 9.772 | 9.802 | 9.772 | 9.793 | 29,104 | +0.01(+0.13%) |
Jun 19, 2020 | 9.780 | 9.805 | 9.772 | 9.780 | 37,522 | +0.02(+0.17%) |
Jun 18, 2020 | 9.780 | 9.797 | 9.742 | 9.763 | 43,707 | -0.01(-0.09%) |
Jun 17, 2020 | 9.830 | 9.847 | 9.755 | 9.772 | 65,820 | -0.01(-0.13%) |
Jun 16, 2020 | 9.814 | 9.847 | 9.746 | 9.784 | 105,251 | -0.03(-0.30%) |
Jun 15, 2020 | 9.763 | 9.881 | 9.763 | 9.814 | 103,822 | +0.04(+0.37%) |
Jun 12, 2020 | 9.711 | 9.778 | 9.702 | 9.778 | 128,646 | +0.10(+1.04%) |
Jun 11, 2020 | 9.727 | 9.752 | 9.635 | 9.677 | 155,218 | -0.07(-0.69%) |
Jun 10, 2020 | 9.727 | 9.752 | 9.669 | 9.744 | 158,256 | +0.02(+0.17%) |
Jun 09, 2020 | 9.752 | 9.786 | 9.702 | 9.727 | 73,122 | +0.02(+0.17%) |
Jun 08, 2020 | 9.702 | 9.786 | 9.702 | 9.711 | 155,307 | +0.02(+0.17%) |
Jun 05, 2020 | 9.744 | 9.769 | 9.686 | 9.694 | 139,645 | -0.02(-0.17%) |
Jun 04, 2020 | 9.752 | 9.798 | 9.677 | 9.711 | 202,084 | -0.08(-0.85%) |
Jun 03, 2020 | 9.803 | 9.836 | 9.786 | 9.794 | 154,382 | +0.01(+0.09%) |
Jun 02, 2020 | 9.844 | 9.878 | 9.786 | 9.786 | 119,430 | -0.01(-0.09%) |
Jun 01, 2020 | 9.803 | 9.920 | 9.778 | 9.794 | 164,750 | -0.02(-0.17%) |
May 29, 2020 | 9.844 | 9.911 | 9.798 | 9.811 | 151,362 | +0.06(+0.60%) |
May 28, 2020 | 9.677 | 9.811 | 9.669 | 9.752 | 80,571 | +0.09(+0.95%) |
May 27, 2020 | 9.585 | 9.660 | 9.560 | 9.660 | 75,546 | +0.11(+1.14%) |
May 26, 2020 | 9.543 | 9.577 | 9.493 | 9.552 | 120,508 | +0.03(+0.26%) |
May 22, 2020 | 9.510 | 9.535 | 9.493 | 9.527 | 96,006 | +0.03(+0.35%) |
May 21, 2020 | 9.493 | 9.518 | 9.485 | 9.493 | 38,401 | +0.01(+0.09%) |
May 20, 2020 | 9.435 | 9.493 | 9.435 | 9.485 | 30,372 | +0.05(+0.53%) |
May 19, 2020 | 9.410 | 9.443 | 9.376 | 9.435 | 43,018 | +0.04(+0.45%) |
May 18, 2020 | 9.393 | 9.426 | 9.359 | 9.393 | 101,883 | +0.03(+0.27%) |
May 15, 2020 | 9.468 | 9.468 | 9.351 | 9.368 | 72,931 | -0.08(-0.80%) |
May 14, 2020 | 9.493 | 9.502 | 9.384 | 9.443 | 97,763 | -0.06(-0.59%) |
May 13, 2020 | 9.524 | 9.574 | 9.466 | 9.499 | 93,567 | -0.06(-0.61%) |
May 12, 2020 | 9.541 | 9.557 | 9.516 | 9.557 | 121,333 | +0.04(+0.44%) |
May 11, 2020 | 9.516 | 9.557 | 9.474 | 9.516 | 78,181 | +0.01(+0.09%) |
May 08, 2020 | 9.482 | 9.532 | 9.467 | 9.507 | 59,046 | +0.02(+0.26%) |
May 07, 2020 | 9.499 | 9.574 | 9.474 | 9.482 | 112,236 | -0.01(-0.09%) |
May 06, 2020 | 9.416 | 9.491 | 9.416 | 9.491 | 94,257 | +0.04(+0.44%) |
May 05, 2020 | 9.391 | 9.449 | 9.391 | 9.449 | 46,517 | +0.07(+0.71%) |
May 04, 2020 | 9.374 | 9.449 | 9.324 | 9.382 | 85,310 | +0.03(+0.36%) |