Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.59 | 10.61 | 10.56 | 10.59 | 287,853 | +0.01(+0.12%) |
Jul 30, 2020 | 10.52 | 10.63 | 10.51 | 10.58 | 289,291 | -0.04(-0.41%) |
Jul 29, 2020 | 10.57 | 10.68 | 10.57 | 10.62 | 304,284 | +0.05(+0.47%) |
Jul 28, 2020 | 10.57 | 10.65 | 10.57 | 10.57 | 146,900 | -0.07(-0.64%) |
Jul 27, 2020 | 10.58 | 10.67 | 10.58 | 10.64 | 226,415 | +0.02(+0.23%) |
Jul 24, 2020 | 10.45 | 10.61 | 10.45 | 10.61 | 234,946 | +0.14(+1.31%) |
Jul 23, 2020 | 10.56 | 10.56 | 10.45 | 10.48 | 373,629 | -0.01(-0.12%) |
Jul 22, 2020 | 10.48 | 10.52 | 10.47 | 10.49 | 172,260 | +0.02(+0.24%) |
Jul 21, 2020 | 10.47 | 10.51 | 10.46 | 10.47 | 159,530 | +0.03(+0.30%) |
Jul 20, 2020 | 10.38 | 10.43 | 10.38 | 10.43 | 134,167 | -0.01(-0.06%) |
Jul 17, 2020 | 10.34 | 10.45 | 10.34 | 10.44 | 235,429 | +0.11(+1.02%) |
Jul 16, 2020 | 10.38 | 10.43 | 10.34 | 10.34 | 136,399 | -0.06(-0.60%) |
Jul 15, 2020 | 10.41 | 10.45 | 10.38 | 10.40 | 328,606 | +0.01(+0.12%) |
Jul 14, 2020 | 10.44 | 10.45 | 10.34 | 10.38 | 362,819 | -0.06(-0.60%) |
Jul 13, 2020 | 10.39 | 10.52 | 10.39 | 10.45 | 392,302 | +0.06(+0.59%) |
Jul 10, 2020 | 10.41 | 10.45 | 10.36 | 10.39 | 214,135 | -0.02(-0.24%) |
Jul 09, 2020 | 10.45 | 10.48 | 10.36 | 10.41 | 233,363 | -0.07(-0.65%) |
Jul 08, 2020 | 10.46 | 10.53 | 10.40 | 10.48 | 260,376 | +0.09(+0.83%) |
Jul 07, 2020 | 10.31 | 10.50 | 10.31 | 10.39 | 292,550 | -0.02(-0.24%) |
Jul 06, 2020 | 10.54 | 10.56 | 10.36 | 10.42 | 377,521 | +0.15(+1.50%) |
Jul 02, 2020 | 10.18 | 10.29 | 10.17 | 10.26 | 223,735 | +0.14(+1.40%) |
Jul 01, 2020 | 10.24 | 10.32 | 10.12 | 10.12 | 165,710 | -0.12(-1.14%) |
Jun 30, 2020 | 10.09 | 10.25 | 10.08 | 10.24 | 489,987 | +0.20(+1.96%) |
Jun 29, 2020 | 10.06 | 10.09 | 9.983 | 10.04 | 232,751 | -0.06(-0.55%) |
Jun 26, 2020 | 10.02 | 10.15 | 10.02 | 10.10 | 366,764 | +0.02(+0.18%) |
Jun 25, 2020 | 10.23 | 10.23 | 10.07 | 10.08 | 367,654 | -0.10(-0.97%) |
Jun 24, 2020 | 10.28 | 10.29 | 10.17 | 10.18 | 275,979 | -0.10(-1.02%) |
Jun 23, 2020 | 10.29 | 10.35 | 10.23 | 10.28 | 195,506 | +0.06(+0.60%) |
Jun 22, 2020 | 10.20 | 10.29 | 10.20 | 10.22 | 208,977 | -0.07(-0.72%) |
Jun 19, 2020 | 10.27 | 10.31 | 10.23 | 10.29 | 163,693 | +0.11(+1.09%) |
Jun 18, 2020 | 10.26 | 10.32 | 10.18 | 10.18 | 357,983 | -0.11(-1.07%) |
Jun 17, 2020 | 10.34 | 10.42 | 10.28 | 10.29 | 322,033 | -0.04(-0.42%) |
Jun 16, 2020 | 10.39 | 10.47 | 10.30 | 10.34 | 411,140 | +0.08(+0.77%) |
Jun 15, 2020 | 10.05 | 10.31 | 10.05 | 10.26 | 481,060 | +0.01(+0.12%) |
Jun 12, 2020 | 10.14 | 10.26 | 10.05 | 10.25 | 348,578 | +0.27(+2.68%) |
Jun 11, 2020 | 10.39 | 10.44 | 9.899 | 9.978 | 479,143 | -0.63(-5.90%) |
Jun 10, 2020 | 10.64 | 10.64 | 10.50 | 10.60 | 242,575 | +0.04(+0.35%) |
Jun 09, 2020 | 10.57 | 10.65 | 10.52 | 10.57 | 276,198 | -0.10(-0.97%) |
Jun 08, 2020 | 10.68 | 10.68 | 10.54 | 10.67 | 499,505 | +0.13(+1.27%) |
Jun 05, 2020 | 10.58 | 10.65 | 10.50 | 10.54 | 323,715 | +0.06(+0.58%) |
Jun 04, 2020 | 10.39 | 10.51 | 10.34 | 10.48 | 307,750 | -0.05(-0.46%) |
Jun 03, 2020 | 10.39 | 10.56 | 10.33 | 10.52 | 608,280 | +0.22(+2.12%) |
Jun 02, 2020 | 10.20 | 10.31 | 10.12 | 10.31 | 319,291 | +0.17(+1.68%) |
Jun 01, 2020 | 10.05 | 10.17 | 10.03 | 10.14 | 252,109 | +0.09(+0.91%) |
May 29, 2020 | 10.05 | 10.05 | 9.966 | 10.05 | 206,644 | +0.07(+0.67%) |
May 28, 2020 | 9.905 | 9.997 | 9.887 | 9.978 | 280,501 | +0.09(+0.92%) |
May 27, 2020 | 9.839 | 9.936 | 9.760 | 9.887 | 316,347 | +0.12(+1.18%) |
May 26, 2020 | 10.02 | 10.08 | 9.748 | 9.772 | 398,157 | -0.14(-1.41%) |
May 22, 2020 | 9.893 | 9.942 | 9.858 | 9.912 | 294,406 | +0.05(+0.49%) |
May 21, 2020 | 9.918 | 9.960 | 9.826 | 9.863 | 316,474 | +0.02(+0.25%) |
May 20, 2020 | 9.778 | 9.863 | 9.772 | 9.839 | 221,615 | +0.13(+1.31%) |
May 19, 2020 | 9.681 | 9.796 | 9.681 | 9.711 | 335,096 | +0.11(+1.14%) |
May 18, 2020 | 9.517 | 9.675 | 9.517 | 9.602 | 356,205 | +0.15(+1.61%) |
May 15, 2020 | 9.110 | 9.523 | 9.086 | 9.450 | 306,097 | +0.18(+1.90%) |
May 14, 2020 | 9.322 | 9.438 | 8.952 | 9.274 | 414,775 | -0.21(-2.18%) |
May 13, 2020 | 9.596 | 9.650 | 9.189 | 9.480 | 427,574 | -0.18(-1.89%) |
May 12, 2020 | 9.741 | 9.760 | 9.632 | 9.663 | 706,758 | -0.02(-0.19%) |
May 11, 2020 | 9.735 | 9.735 | 9.597 | 9.681 | 847,564 | -0.01(-0.06%) |
May 08, 2020 | 9.681 | 9.729 | 9.585 | 9.687 | 566,822 | +0.12(+1.25%) |
May 07, 2020 | 9.735 | 9.765 | 9.561 | 9.567 | 270,981 | -0.09(-0.93%) |
May 06, 2020 | 9.789 | 9.789 | 9.603 | 9.657 | 198,404 | -0.13(-1.35%) |
May 05, 2020 | 9.627 | 9.855 | 9.627 | 9.789 | 249,927 | +0.25(+2.64%) |
May 04, 2020 | 9.687 | 9.687 | 9.315 | 9.537 | 312,529 | -0.16(-1.61%) |