Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.27 | 10.29 | 10.21 | 10.21 | 1,603 | -0.06(-0.58%) |
Aug 28, 2020 | 10.27 | 10.27 | 10.27 | 10.27 | 251 | +0.10(+0.94%) |
Aug 27, 2020 | 10.21 | 10.21 | 10.17 | 10.18 | 1,236 | -0.08(-0.78%) |
Aug 26, 2020 | 10.22 | 10.26 | 10.22 | 10.26 | 1,862 | +0.08(+0.78%) |
Aug 25, 2020 | 10.22 | 10.22 | 10.11 | 10.18 | 5,988 | +0.03(+0.31%) |
Aug 24, 2020 | 10.07 | 10.15 | 10.07 | 10.15 | 4,221 | +0.16(+1.55%) |
Aug 21, 2020 | 9.987 | 9.991 | 9.931 | 9.991 | 1,004 | -0.07(-0.67%) |
Aug 20, 2020 | 10.07 | 10.07 | 10.06 | 10.06 | 1,056 | -0.03(-0.28%) |
Aug 19, 2020 | 10.15 | 10.16 | 10.09 | 10.09 | 40,773 | -0.08(-0.74%) |
Aug 18, 2020 | 10.18 | 10.18 | 10.16 | 10.16 | 539 | -0.02(-0.22%) |
Aug 17, 2020 | 10.17 | 10.18 | 10.17 | 10.18 | 744 | +0.01(+0.06%) |
Aug 14, 2020 | 10.19 | 10.19 | 10.15 | 10.18 | 2,385 | -0.06(-0.62%) |
Aug 13, 2020 | 10.30 | 10.30 | 10.24 | 10.24 | 269 | -0.10(-1.00%) |
Aug 12, 2020 | 10.35 | 10.38 | 10.34 | 10.34 | 3,099 | +0.12(+1.17%) |
Aug 11, 2020 | 10.26 | 10.27 | 10.23 | 10.23 | 11,965 | +0.18(+1.80%) |
Aug 10, 2020 | 9.979 | 10.04 | 9.979 | 10.04 | 2,050 | +0.08(+0.82%) |
Aug 07, 2020 | 9.899 | 9.963 | 9.795 | 9.963 | 6,655 | -0.07(-0.67%) |
Aug 06, 2020 | 9.979 | 10.06 | 9.939 | 10.03 | 5,437 | -0.01(-0.09%) |
Aug 05, 2020 | 10.07 | 10.13 | 10.03 | 10.04 | 5,876 | +0.07(+0.75%) |
Aug 04, 2020 | 9.750 | 9.965 | 9.750 | 9.965 | 17,666 | +0.18(+1.82%) |
Aug 03, 2020 | 9.671 | 9.788 | 9.671 | 9.786 | 3,734 | +0.10(+1.07%) |
Jul 31, 2020 | 9.804 | 9.804 | 9.683 | 9.683 | 3,403 | -0.22(-2.21%) |
Jul 30, 2020 | 9.885 | 9.901 | 9.750 | 9.901 | 3,836 | -0.22(-2.21%) |
Jul 29, 2020 | 10.10 | 10.12 | 10.10 | 10.12 | 513 | +0.06(+0.60%) |
Jul 28, 2020 | 10.06 | 10.11 | 10.06 | 10.06 | 2,427 | -0.03(-0.31%) |
Jul 27, 2020 | 10.11 | 10.11 | 10.06 | 10.10 | 1,305 | +0.04(+0.41%) |
Jul 24, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 882 | -0.12(-1.22%) |
Jul 23, 2020 | 10.18 | 10.18 | 10.18 | 10.18 | 791 | +0.02(+0.23%) |
Jul 22, 2020 | 10.19 | 10.19 | 10.16 | 10.16 | 3,072 | -0.00(-0.00%) |
Jul 21, 2020 | 10.11 | 10.20 | 10.11 | 10.16 | 3,955 | +0.07(+0.72%) |
Jul 20, 2020 | 10.08 | 10.12 | 10.05 | 10.08 | 5,140 | +0.03(+0.26%) |
Jul 17, 2020 | 10.01 | 10.06 | 10.01 | 10.06 | 2,520 | +0.02(+0.21%) |
Jul 16, 2020 | 10.05 | 10.05 | 10.03 | 10.04 | 13,581 | -0.01(-0.06%) |
Jul 15, 2020 | 10.05 | 10.05 | 10.04 | 10.04 | 616 | +0.06(+0.63%) |
Jul 14, 2020 | 9.869 | 9.979 | 9.869 | 9.979 | 573 | +0.10(+1.03%) |
Jul 13, 2020 | 9.885 | 9.905 | 9.877 | 9.877 | 8,312 | +0.07(+0.69%) |
Jul 10, 2020 | 9.786 | 9.810 | 9.758 | 9.810 | 1,008 | +0.19(+1.94%) |
Jul 09, 2020 | 9.782 | 9.782 | 9.624 | 9.624 | 1,639 | -0.23(-2.33%) |
Jul 08, 2020 | 9.782 | 9.854 | 9.774 | 9.854 | 1,357 | +0.06(+0.65%) |
Jul 07, 2020 | 9.885 | 9.885 | 9.790 | 9.790 | 3,960 | -0.15(-1.56%) |
Jul 06, 2020 | 9.996 | 9.996 | 9.925 | 9.945 | 5,085 | +0.18(+1.89%) |
Jul 02, 2020 | 9.760 | 9.760 | 9.760 | 34 | +0.00(+0.00%) | |
Jul 01, 2020 | 9.650 | 9.760 | 9.650 | 9.760 | 1,486 | +0.08(+0.83%) |
Jun 30, 2020 | 9.680 | 9.680 | 9.680 | 135 | +0.00(+0.00%) | |
Jun 29, 2020 | 9.697 | 9.697 | 9.659 | 9.680 | 2,946 | +0.12(+1.23%) |
Jun 26, 2020 | 9.571 | 9.601 | 9.563 | 9.563 | 9,363 | -0.19(-1.94%) |
Jun 25, 2020 | 9.531 | 9.752 | 9.531 | 9.752 | 795 | +0.11(+1.14%) |
Jun 24, 2020 | 9.752 | 9.752 | 9.626 | 9.643 | 4,105 | -0.32(-3.24%) |
Jun 23, 2020 | 10.01 | 10.01 | 9.966 | 9.966 | 4,936 | +0.09(+0.88%) |
Jun 22, 2020 | 9.863 | 9.911 | 9.816 | 9.879 | 3,497 | +0.15(+1.50%) |
Jun 19, 2020 | 9.880 | 9.918 | 9.732 | 9.732 | 4,681 | -0.14(-1.43%) |
Jun 18, 2020 | 9.887 | 9.918 | 9.859 | 9.874 | 6,001 | -0.06(-0.57%) |
Jun 17, 2020 | 10.15 | 10.15 | 9.911 | 9.930 | 32,724 | -0.06(-0.56%) |
Jun 16, 2020 | 10.12 | 10.18 | 9.974 | 9.986 | 69,844 | +0.12(+1.25%) |
Jun 15, 2020 | 9.602 | 9.863 | 9.602 | 9.863 | 1,286 | +0.05(+0.55%) |
Jun 12, 2020 | 9.792 | 9.810 | 9.754 | 9.810 | 3,542 | +0.22(+2.33%) |
Jun 11, 2020 | 9.950 | 9.966 | 9.586 | 9.586 | 7,169 | -0.75(-7.26%) |
Jun 10, 2020 | 10.47 | 10.47 | 10.34 | 10.34 | 6,731 | -0.13(-1.21%) |
Jun 09, 2020 | 10.42 | 10.46 | 10.39 | 10.46 | 9,335 | -0.20(-1.86%) |
Jun 08, 2020 | 10.58 | 10.67 | 10.57 | 10.66 | 7,583 | +0.26(+2.52%) |
Jun 05, 2020 | 10.39 | 10.49 | 10.39 | 10.40 | 4,049 | +0.30(+3.01%) |
Jun 04, 2020 | 10.13 | 10.13 | 10.10 | 10.10 | 1,207 | -0.04(-0.41%) |
Jun 03, 2020 | 9.911 | 10.14 | 9.911 | 10.14 | 4,181 | +0.37(+3.82%) |
Jun 02, 2020 | 9.723 | 9.770 | 9.707 | 9.765 | 7,619 | +0.22(+2.29%) |