Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.68 | 10.69 | 10.57 | 10.60 | 89,717 | -0.03(-0.24%) |
Sep 29, 2020 | 10.65 | 10.65 | 10.61 | 10.63 | 31,429 | +0.01(+0.08%) |
Sep 28, 2020 | 10.68 | 10.69 | 10.57 | 10.62 | 73,870 | -0.01(-0.08%) |
Sep 25, 2020 | 10.60 | 10.68 | 10.59 | 10.63 | 115,918 | +0.03(+0.32%) |
Sep 24, 2020 | 10.59 | 10.61 | 10.56 | 10.59 | 87,075 | +0.01(+0.08%) |
Sep 23, 2020 | 10.58 | 10.59 | 10.51 | 10.59 | 101,354 | +0.02(+0.16%) |
Sep 22, 2020 | 10.59 | 10.59 | 10.52 | 10.57 | 111,751 | +0.03(+0.24%) |
Sep 21, 2020 | 10.59 | 10.60 | 10.49 | 10.54 | 77,341 | -0.05(-0.48%) |
Sep 18, 2020 | 10.60 | 10.61 | 10.55 | 10.59 | 88,705 | +0.02(+0.16%) |
Sep 17, 2020 | 10.49 | 10.61 | 10.49 | 10.58 | 84,050 | +0.04(+0.40%) |
Sep 16, 2020 | 10.59 | 10.59 | 10.52 | 10.53 | 69,984 | -0.04(-0.40%) |
Sep 15, 2020 | 10.55 | 10.59 | 10.51 | 10.58 | 89,381 | +0.04(+0.40%) |
Sep 14, 2020 | 10.57 | 10.63 | 10.50 | 10.53 | 85,998 | -0.04(-0.34%) |
Sep 11, 2020 | 10.55 | 10.65 | 10.55 | 10.57 | 76,154 | +0.05(+0.48%) |
Sep 10, 2020 | 10.44 | 10.52 | 10.44 | 10.52 | 59,984 | +0.10(+0.97%) |
Sep 09, 2020 | 10.46 | 10.47 | 10.38 | 10.42 | 169,529 | +0.02(+0.16%) |
Sep 08, 2020 | 10.45 | 10.54 | 10.36 | 10.40 | 83,800 | -0.06(-0.57%) |
Sep 04, 2020 | 10.60 | 10.60 | 10.42 | 10.46 | 84,313 | -0.13(-1.20%) |
Sep 03, 2020 | 10.63 | 10.67 | 10.55 | 10.59 | 110,260 | -0.03(-0.24%) |
Sep 02, 2020 | 10.58 | 10.62 | 10.55 | 10.61 | 128,224 | +0.03(+0.32%) |
Sep 01, 2020 | 10.47 | 10.58 | 10.47 | 10.58 | 125,675 | +0.08(+0.72%) |
Aug 31, 2020 | 10.55 | 10.55 | 10.44 | 10.50 | 129,655 | +0.08(+0.81%) |
Aug 28, 2020 | 10.32 | 10.42 | 10.26 | 10.42 | 65,393 | +0.13(+1.23%) |
Aug 27, 2020 | 10.43 | 10.44 | 10.17 | 10.29 | 155,721 | -0.14(-1.38%) |
Aug 26, 2020 | 10.50 | 10.50 | 10.38 | 10.44 | 74,135 | -0.07(-0.64%) |
Aug 25, 2020 | 10.56 | 10.59 | 10.46 | 10.50 | 140,429 | -0.06(-0.56%) |
Aug 24, 2020 | 10.58 | 10.60 | 10.53 | 10.56 | 91,821 | +0.03(+0.32%) |
Aug 21, 2020 | 10.59 | 10.63 | 10.45 | 10.53 | 139,537 | -0.04(-0.40%) |
Aug 20, 2020 | 10.56 | 10.60 | 10.55 | 10.57 | 114,428 | -0.07(-0.64%) |
Aug 19, 2020 | 10.67 | 10.67 | 10.60 | 10.64 | 92,319 | -0.01(-0.08%) |
Aug 18, 2020 | 10.67 | 10.67 | 10.54 | 10.65 | 173,272 | -0.04(-0.40%) |
Aug 17, 2020 | 10.72 | 10.72 | 10.59 | 10.69 | 99,596 | -0.02(-0.20%) |
Aug 14, 2020 | 10.69 | 10.71 | 10.69 | 10.71 | 109,383 | +0.03(+0.28%) |
Aug 13, 2020 | 10.80 | 10.84 | 10.63 | 10.68 | 212,388 | -0.15(-1.35%) |
Aug 12, 2020 | 10.87 | 10.89 | 10.81 | 10.83 | 162,954 | -0.01(-0.12%) |
Aug 11, 2020 | 10.84 | 10.90 | 10.78 | 10.84 | 195,989 | +0.03(+0.23%) |
Aug 10, 2020 | 10.85 | 10.85 | 10.78 | 10.81 | 150,144 | +0.01(+0.12%) |
Aug 07, 2020 | 10.78 | 10.83 | 10.71 | 10.80 | 143,734 | +0.07(+0.63%) |
Aug 06, 2020 | 10.67 | 10.74 | 10.62 | 10.73 | 135,192 | +0.09(+0.87%) |
Aug 05, 2020 | 10.57 | 10.65 | 10.56 | 10.64 | 85,190 | +0.08(+0.80%) |
Aug 04, 2020 | 10.53 | 10.56 | 10.50 | 10.56 | 121,654 | +0.04(+0.40%) |
Aug 03, 2020 | 10.51 | 10.52 | 10.46 | 10.51 | 122,077 | +0.08(+0.73%) |
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%) |