Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.35 | 10.45 | 10.33 | 10.38 | 83,162 | +0.04(+0.43%) |
Aug 28, 2020 | 10.33 | 10.35 | 10.31 | 10.34 | 36,900 | +0.02(+0.20%) |
Aug 27, 2020 | 10.30 | 10.35 | 10.30 | 10.31 | 32,008 | +0.06(+0.63%) |
Aug 26, 2020 | 10.33 | 10.33 | 10.25 | 10.25 | 12,234 | -0.04(-0.39%) |
Aug 25, 2020 | 10.33 | 10.33 | 10.25 | 10.29 | 35,422 | -0.03(-0.24%) |
Aug 24, 2020 | 10.28 | 10.33 | 10.28 | 10.31 | 47,333 | +0.06(+0.63%) |
Aug 21, 2020 | 10.33 | 10.43 | 10.22 | 10.25 | 35,500 | -0.05(-0.49%) |
Aug 20, 2020 | 10.35 | 10.35 | 10.30 | 10.30 | 13,408 | -0.01(-0.10%) |
Aug 19, 2020 | 10.35 | 10.35 | 10.30 | 10.31 | 28,816 | -0.02(-0.19%) |
Aug 18, 2020 | 10.35 | 10.35 | 10.24 | 10.33 | 15,873 | -0.01(-0.10%) |
Aug 17, 2020 | 10.45 | 10.45 | 10.20 | 10.34 | 25,261 | +0.06(+0.63%) |
Aug 14, 2020 | 10.35 | 10.35 | 10.20 | 10.28 | 9,000 | -0.07(-0.72%) |
Aug 13, 2020 | 10.45 | 10.45 | 10.30 | 10.35 | 204,513 | +0.05(+0.49%) |
Aug 12, 2020 | 10.32 | 10.32 | 10.27 | 10.30 | 54,880 | +0.05(+0.49%) |
Aug 11, 2020 | 10.40 | 10.50 | 10.25 | 10.25 | 158,521 | -0.04(-0.39%) |
Aug 10, 2020 | 10.40 | 10.40 | 10.29 | 10.29 | 83,198 | -0.01(-0.10%) |
Aug 07, 2020 | 10.30 | 10.44 | 10.30 | 10.30 | 157,400 | -0.05(-0.48%) |
Aug 06, 2020 | 10.40 | 10.50 | 10.27 | 10.35 | 72,943 | -0.08(-0.77%) |
Aug 05, 2020 | 10.65 | 10.99 | 10.41 | 10.43 | 298,403 | -0.03(-0.29%) |
Aug 04, 2020 | 10.35 | 10.50 | 10.35 | 10.46 | 178,136 | +0.13(+1.26%) |
Aug 03, 2020 | 10.35 | 10.35 | 10.30 | 10.33 | 42,615 | +0.07(+0.68%) |
Jul 31, 2020 | 10.44 | 10.44 | 10.25 | 10.26 | 23,500 | -0.24(-2.28%) |
Jul 30, 2020 | 12.75 | 12.75 | 10.23 | 10.50 | 179,410 | +0.26(+2.54%) |
Jul 29, 2020 | 10.24 | 10.24 | 10.24 | 10.24 | 515 | -0.10(-0.97%) |
Jul 28, 2020 | 10.40 | 10.40 | 10.25 | 10.34 | 1,216 | +0.09(+0.88%) |
Jul 27, 2020 | 10.28 | 10.29 | 10.23 | 10.25 | 2,589 | -0.03(-0.29%) |
Jul 24, 2020 | 10.28 | 10.28 | 10.28 | 128 | +0.00(+0.00%) | |
Jul 23, 2020 | 10.28 | 10.28 | 10.28 | 10.28 | 7,004 | +0.02(+0.19%) |
Jul 22, 2020 | 10.26 | 10.26 | 10.26 | 10.26 | 125 | +0.00(+0.00%) |
Jul 21, 2020 | 10.26 | 10.26 | 10.26 | 10.26 | 2,917 | +0.01(+0.10%) |
Jul 20, 2020 | 10.23 | 10.23 | 10.25 | 142 | +0.02(+0.20%) | |
Jul 17, 2020 | 10.24 | 10.25 | 10.23 | 10.23 | 2,500 | -0.02(-0.20%) |
Jul 16, 2020 | 10.23 | 10.26 | 10.23 | 10.25 | 5,167 | -0.01(-0.10%) |
Jul 15, 2020 | 10.28 | 10.28 | 10.26 | 10.26 | 618 | +0.03(+0.29%) |
Jul 14, 2020 | 10.23 | 10.23 | 10.23 | 10.23 | 205 | +0.00(+0.00%) |
Jul 13, 2020 | 10.25 | 10.27 | 10.23 | 10.23 | 4,474 | -0.01(-0.10%) |
Jul 10, 2020 | 10.20 | 10.30 | 10.20 | 10.24 | 8,400 | +0.14(+1.39%) |
Jul 09, 2020 | 10.10 | 10.10 | 10.10 | 105 | +0.00(+0.00%) | |
Jul 08, 2020 | 10.20 | 10.26 | 10.01 | 10.10 | 9,127 | -0.15(-1.46%) |
Jul 07, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 405 | +0.12(+1.18%) |
Jul 06, 2020 | 10.16 | 10.18 | 10.13 | 10.13 | 9,257 | -0.02(-0.20%) |
Jul 02, 2020 | 10.11 | 10.20 | 10.11 | 10.15 | 1,800 | -0.05(-0.49%) |
Jul 01, 2020 | 10.19 | 10.25 | 10.19 | 10.20 | 2,358 | +0.09(+0.89%) |
Jun 30, 2020 | 10.11 | 10.27 | 10.10 | 10.11 | 11,536 | +0.01(+0.10%) |
Jun 29, 2020 | 10.23 | 10.25 | 10.10 | 10.10 | 17,339 | +0.00(+0.00%) |
Jun 26, 2020 | 10.10 | 10.10 | 10.10 | 10.10 | 200 | +0.00(+0.00%) |
Jun 25, 2020 | 10.11 | 10.11 | 10.02 | 10.10 | 3,779 | -0.04(-0.39%) |
Jun 24, 2020 | 10.14 | 10.14 | 10.14 | 10.14 | 303 | -0.14(-1.36%) |
Jun 23, 2020 | 10.17 | 10.28 | 10.10 | 10.28 | 11,001 | +0.08(+0.78%) |
Jun 22, 2020 | 10.25 | 10.25 | 9.901 | 10.20 | 4,312 | -0.10(-0.94%) |
Jun 19, 2020 | 10.16 | 10.30 | 10.16 | 10.30 | 400 | +0.14(+1.35%) |
Jun 18, 2020 | 10.30 | 10.30 | 10.16 | 10.16 | 1,045 | -0.04(-0.39%) |
Jun 17, 2020 | 10.12 | 10.29 | 10.12 | 10.20 | 5,150 | +0.03(+0.29%) |
Jun 16, 2020 | 10.09 | 10.29 | 10.09 | 10.17 | 9,890 | +0.17(+1.70%) |
Jun 15, 2020 | 9.730 | 10.00 | 9.700 | 10.00 | 1,190 | +0.91(+10.01%) |
Jun 12, 2020 | 9.950 | 9.950 | 9.063 | 9.090 | 1,800 | -0.75(-7.57%) |
Jun 11, 2020 | 10.00 | 11.00 | 9.835 | 9.835 | 13,341 | +0.15(+1.50%) |
Jun 10, 2020 | 10.15 | 10.15 | 8.498 | 9.690 | 9,479 | -0.52(-5.09%) |
Jun 09, 2020 | 10.21 | 10.21 | 9.050 | 10.21 | 13,844 | +0.15(+1.49%) |
Jun 08, 2020 | 10.06 | 10.06 | 10.06 | 175 | +0.00(+0.00%) | |
Jun 05, 2020 | 10.06 | 10.06 | 10.06 | 1 | +0.00(+0.00%) | |
Jun 04, 2020 | 10.19 | 10.20 | 10.05 | 10.06 | 2,242 | +0.07(+0.70%) |
Jun 03, 2020 | 10.21 | 10.21 | 9.938 | 9.990 | 1,768 | -0.06(-0.60%) |
Jun 02, 2020 | 10.05 | 10.05 | 10.05 | 21 | +0.00(+0.00%) |