Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 10.32 | 10.45 | 10.29 | 10.43 | 50,370 | +0.11(+1.11%) |
Jul 31, 2020 | 10.29 | 10.34 | 10.23 | 10.32 | 59,048 | +0.03(+0.28%) |
Jul 30, 2020 | 10.30 | 10.35 | 10.25 | 10.29 | 45,580 | -0.04(-0.42%) |
Jul 29, 2020 | 10.25 | 10.35 | 10.25 | 10.33 | 26,183 | +0.11(+1.12%) |
Jul 28, 2020 | 10.23 | 10.26 | 10.15 | 10.22 | 56,987 | +0.01(+0.07%) |
Jul 27, 2020 | 10.26 | 10.26 | 10.16 | 10.21 | 54,930 | -0.02(-0.21%) |
Jul 24, 2020 | 10.03 | 10.24 | 10.01 | 10.23 | 173,803 | +0.21(+2.08%) |
Jul 23, 2020 | 9.995 | 10.02 | 9.931 | 10.02 | 62,737 | +0.05(+0.46%) |
Jul 22, 2020 | 9.949 | 10.03 | 9.949 | 9.978 | 81,365 | +0.05(+0.50%) |
Jul 21, 2020 | 9.992 | 10.02 | 9.921 | 9.928 | 74,531 | -0.05(-0.50%) |
Jul 20, 2020 | 9.971 | 10.03 | 9.942 | 9.978 | 60,623 | +0.06(+0.58%) |
Jul 17, 2020 | 9.978 | 10.01 | 9.914 | 9.921 | 46,831 | -0.06(-0.57%) |
Jul 16, 2020 | 9.914 | 9.978 | 9.914 | 9.978 | 72,052 | +0.02(+0.21%) |
Jul 15, 2020 | 9.921 | 9.963 | 9.878 | 9.956 | 156,773 | +0.04(+0.36%) |
Jul 14, 2020 | 9.864 | 9.921 | 9.821 | 9.921 | 88,639 | +0.04(+0.43%) |
Jul 13, 2020 | 9.956 | 9.956 | 9.828 | 9.878 | 93,495 | -0.02(-0.22%) |
Jul 10, 2020 | 9.914 | 9.959 | 9.849 | 9.899 | 67,161 | -0.02(-0.22%) |
Jul 09, 2020 | 9.963 | 10.01 | 9.892 | 9.921 | 64,109 | -0.06(-0.64%) |
Jul 08, 2020 | 10.06 | 10.06 | 9.949 | 9.985 | 85,965 | +0.00(+0.00%) |
Jul 07, 2020 | 9.992 | 10.10 | 9.971 | 9.985 | 122,816 | +0.00(+0.00%) |
Jul 06, 2020 | 10.08 | 10.18 | 9.935 | 9.985 | 50,239 | -0.06(-0.64%) |
Jul 02, 2020 | 10.20 | 10.26 | 9.999 | 10.05 | 72,209 | -0.07(-0.70%) |
Jul 01, 2020 | 10.03 | 10.19 | 9.985 | 10.12 | 110,197 | +0.16(+1.57%) |
Jun 30, 2020 | 9.963 | 9.971 | 9.864 | 9.963 | 79,907 | +0.04(+0.43%) |
Jun 29, 2020 | 9.899 | 10.08 | 9.885 | 9.921 | 56,749 | +0.08(+0.80%) |
Jun 26, 2020 | 10.02 | 10.06 | 9.842 | 9.842 | 57,206 | -0.14(-1.36%) |
Jun 25, 2020 | 10.01 | 10.10 | 9.928 | 9.978 | 99,865 | -0.07(-0.71%) |
Jun 24, 2020 | 10.06 | 10.06 | 9.921 | 10.05 | 124,657 | -0.01(-0.07%) |
Jun 23, 2020 | 10.03 | 10.06 | 10.01 | 10.06 | 89,438 | +0.04(+0.43%) |
Jun 22, 2020 | 10.05 | 10.05 | 9.921 | 10.01 | 79,367 | +0.01(+0.10%) |
Jun 19, 2020 | 10.23 | 10.23 | 9.996 | 10.00 | 131,417 | -0.20(-1.94%) |
Jun 18, 2020 | 10.07 | 10.20 | 10.07 | 10.20 | 66,917 | +0.07(+0.70%) |
Jun 17, 2020 | 10.20 | 10.20 | 10.08 | 10.13 | 53,985 | +0.00(+0.00%) |
Jun 16, 2020 | 10.26 | 10.32 | 10.13 | 10.13 | 66,497 | -0.01(-0.14%) |
Jun 15, 2020 | 9.989 | 10.17 | 9.925 | 10.14 | 40,901 | +0.03(+0.28%) |
Jun 12, 2020 | 10.02 | 10.12 | 9.975 | 10.12 | 46,723 | +0.25(+2.51%) |
Jun 11, 2020 | 10.27 | 10.27 | 9.829 | 9.868 | 127,922 | -0.53(-5.11%) |
Jun 10, 2020 | 10.43 | 10.43 | 10.29 | 10.40 | 117,956 | -0.02(-0.20%) |
Jun 09, 2020 | 10.27 | 10.46 | 10.22 | 10.42 | 115,205 | +0.15(+1.45%) |
Jun 08, 2020 | 10.13 | 10.32 | 10.13 | 10.27 | 102,749 | +0.16(+1.54%) |
Jun 05, 2020 | 10.14 | 10.22 | 10.12 | 10.12 | 66,061 | +0.01(+0.07%) |
Jun 04, 2020 | 10.18 | 10.19 | 10.07 | 10.11 | 49,769 | -0.01(-0.14%) |
Jun 03, 2020 | 10.15 | 10.19 | 10.12 | 10.12 | 84,313 | +0.03(+0.28%) |
Jun 02, 2020 | 10.21 | 10.30 | 10.07 | 10.10 | 203,815 | -0.08(-0.77%) |