Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.66 | 10.66 | 10.54 | 10.58 | 7,932 | +0.00(+0.00%) |
Aug 28, 2020 | 10.53 | 10.64 | 10.48 | 10.58 | 26,100 | -0.06(-0.56%) |
Aug 27, 2020 | 10.69 | 10.70 | 10.56 | 10.64 | 34,017 | -0.08(-0.75%) |
Aug 26, 2020 | 10.63 | 10.72 | 10.61 | 10.72 | 27,717 | +0.07(+0.66%) |
Aug 25, 2020 | 10.68 | 10.68 | 10.59 | 10.65 | 21,953 | -0.04(-0.37%) |
Aug 24, 2020 | 10.54 | 10.70 | 10.54 | 10.69 | 20,108 | +0.10(+0.94%) |
Aug 21, 2020 | 10.52 | 10.59 | 10.50 | 10.59 | 10,500 | -0.05(-0.47%) |
Aug 20, 2020 | 10.65 | 10.71 | 10.60 | 10.64 | 20,107 | -0.17(-1.57%) |
Aug 19, 2020 | 10.86 | 10.90 | 10.80 | 10.81 | 23,288 | -0.21(-1.91%) |
Aug 18, 2020 | 11.07 | 11.07 | 10.93 | 11.02 | 8,719 | +0.00(+0.05%) |
Aug 17, 2020 | 11.09 | 11.09 | 11.00 | 11.02 | 25,337 | -0.06(-0.59%) |
Aug 14, 2020 | 11.04 | 11.09 | 11.04 | 11.08 | 12,900 | -0.02(-0.18%) |
Aug 13, 2020 | 11.19 | 11.19 | 11.05 | 11.10 | 66,431 | +0.00(+0.00%) |
Aug 12, 2020 | 11.10 | 11.13 | 11.03 | 11.10 | 22,904 | +0.41(+3.84%) |
Aug 11, 2020 | 10.86 | 10.88 | 10.69 | 10.69 | 31,224 | +0.15(+1.42%) |
Aug 10, 2020 | 10.46 | 10.56 | 10.46 | 10.54 | 6,300 | +0.04(+0.38%) |
Aug 07, 2020 | 10.55 | 10.55 | 10.41 | 10.50 | 25,000 | -0.14(-1.32%) |
Aug 06, 2020 | 10.52 | 10.64 | 10.49 | 10.64 | 20,159 | +0.02(+0.19%) |
Aug 05, 2020 | 10.60 | 10.68 | 10.60 | 10.62 | 13,367 | +0.13(+1.24%) |
Aug 04, 2020 | 10.39 | 10.50 | 10.39 | 10.49 | 23,993 | +0.05(+0.53%) |
Aug 03, 2020 | 10.39 | 10.46 | 10.37 | 10.44 | 24,906 | +0.03(+0.24%) |
Jul 31, 2020 | 10.49 | 10.54 | 10.29 | 10.41 | 40,500 | -0.10(-0.95%) |
Jul 30, 2020 | 10.41 | 10.53 | 10.35 | 10.51 | 31,310 | +0.07(+0.67%) |
Jul 29, 2020 | 10.39 | 10.46 | 10.38 | 10.44 | 19,467 | +0.06(+0.58%) |
Jul 28, 2020 | 10.38 | 10.50 | 10.37 | 10.38 | 55,734 | -0.05(-0.48%) |
Jul 27, 2020 | 10.40 | 10.52 | 10.39 | 10.43 | 22,174 | +0.31(+3.06%) |
Jul 24, 2020 | 10.13 | 10.20 | 10.08 | 10.12 | 14,200 | -0.02(-0.20%) |
Jul 23, 2020 | 10.33 | 10.33 | 10.14 | 10.14 | 29,216 | -0.24(-2.31%) |
Jul 22, 2020 | 10.23 | 10.39 | 10.23 | 10.38 | 93,932 | -0.05(-0.48%) |
Jul 21, 2020 | 10.46 | 10.47 | 10.39 | 10.43 | 56,355 | -0.02(-0.19%) |
Jul 20, 2020 | 10.43 | 10.46 | 10.37 | 10.45 | 32,584 | +0.05(+0.48%) |
Jul 17, 2020 | 10.40 | 10.44 | 10.31 | 10.40 | 27,900 | -0.17(-1.61%) |
Jul 16, 2020 | 10.63 | 10.63 | 10.52 | 10.57 | 17,040 | -0.36(-3.25%) |
Jul 15, 2020 | 10.90 | 11.04 | 10.89 | 10.93 | 11,079 | +0.44(+4.15%) |
Jul 14, 2020 | 10.35 | 10.49 | 10.35 | 10.49 | 35,436 | +0.25(+2.44%) |
Jul 13, 2020 | 10.29 | 10.36 | 10.17 | 10.24 | 43,967 | +0.11(+1.09%) |
Jul 10, 2020 | 10.08 | 10.22 | 10.07 | 10.13 | 24,200 | +0.08(+0.80%) |
Jul 09, 2020 | 10.18 | 10.18 | 10.02 | 10.05 | 35,107 | -0.01(-0.10%) |
Jul 08, 2020 | 10.06 | 10.13 | 10.04 | 10.06 | 14,071 | -0.01(-0.07%) |
Jul 07, 2020 | 10.21 | 10.21 | 10.06 | 10.07 | 39,459 | -0.08(-0.81%) |
Jul 06, 2020 | 10.21 | 10.22 | 10.13 | 10.15 | 43,303 | +0.09(+0.89%) |
Jul 02, 2020 | 10.13 | 10.15 | 10.01 | 10.06 | 15,700 | +0.12(+1.16%) |
Jul 01, 2020 | 10.00 | 10.02 | 9.890 | 9.945 | 11,849 | -0.04(-0.45%) |
Jun 30, 2020 | 9.840 | 9.990 | 9.790 | 9.990 | 114,865 | +0.15(+1.52%) |
Jun 29, 2020 | 9.690 | 9.870 | 9.690 | 9.840 | 25,239 | +0.15(+1.55%) |
Jun 26, 2020 | 9.957 | 9.957 | 9.690 | 9.690 | 12,000 | -0.22(-2.22%) |
Jun 25, 2020 | 9.800 | 9.925 | 9.780 | 9.910 | 13,553 | +0.10(+1.02%) |
Jun 24, 2020 | 10.04 | 10.04 | 9.760 | 9.810 | 22,241 | -0.43(-4.20%) |
Jun 23, 2020 | 10.30 | 10.30 | 10.18 | 10.24 | 14,999 | +0.23(+2.30%) |
Jun 22, 2020 | 9.990 | 10.04 | 9.930 | 10.01 | 22,702 | -0.10(-0.94%) |
Jun 19, 2020 | 10.36 | 10.37 | 10.02 | 10.11 | 27,500 | -0.00(-0.05%) |
Jun 18, 2020 | 10.11 | 10.20 | 10.11 | 10.11 | 36,627 | +0.10(+1.00%) |
Jun 17, 2020 | 10.05 | 10.10 | 9.960 | 10.01 | 33,141 | +0.09(+0.91%) |
Jun 16, 2020 | 10.06 | 10.09 | 9.920 | 9.920 | 50,029 | -0.05(-0.50%) |
Jun 15, 2020 | 9.735 | 10.00 | 9.710 | 9.970 | 51,962 | +0.13(+1.29%) |
Jun 12, 2020 | 10.22 | 10.25 | 9.830 | 9.843 | 43,300 | +0.07(+0.75%) |
Jun 11, 2020 | 10.27 | 10.27 | 9.770 | 9.770 | 51,718 | -0.78(-7.35%) |
Jun 10, 2020 | 10.60 | 10.60 | 10.45 | 10.54 | 12,052 | -0.05(-0.52%) |
Jun 09, 2020 | 10.63 | 10.69 | 10.57 | 10.60 | 23,094 | -0.08(-0.75%) |
Jun 08, 2020 | 10.75 | 10.78 | 10.66 | 10.68 | 53,057 | +0.08(+0.75%) |
Jun 05, 2020 | 10.74 | 10.74 | 10.58 | 10.60 | 45,800 | +0.12(+1.15%) |
Jun 04, 2020 | 10.44 | 10.53 | 10.41 | 10.48 | 18,044 | -0.11(-1.04%) |
Jun 03, 2020 | 10.38 | 10.67 | 10.38 | 10.59 | 34,709 | +0.53(+5.22%) |
Jun 02, 2020 | 9.970 | 10.10 | 9.950 | 10.06 | 30,798 | -0.01(-0.07%) |