Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.918 | 10.01 | 9.856 | 9.979 | 54,204 | -0.03(-0.31%) |
Aug 28, 2020 | 9.986 | 10.07 | 9.765 | 10.01 | 54,753 | +0.05(+0.46%) |
Aug 27, 2020 | 10.03 | 10.15 | 9.963 | 9.963 | 42,259 | -0.14(-1.36%) |
Aug 26, 2020 | 10.35 | 10.35 | 10.10 | 10.10 | 24,589 | -0.20(-1.93%) |
Aug 25, 2020 | 10.34 | 10.45 | 10.22 | 10.30 | 58,361 | -0.10(-0.96%) |
Aug 24, 2020 | 10.41 | 10.45 | 10.32 | 10.40 | 15,721 | +0.00(+0.00%) |
Aug 21, 2020 | 10.45 | 10.55 | 10.22 | 10.40 | 39,725 | +0.07(+0.67%) |
Aug 20, 2020 | 10.57 | 10.57 | 10.33 | 10.33 | 30,195 | -0.25(-2.35%) |
Aug 19, 2020 | 10.56 | 10.64 | 10.44 | 10.58 | 45,122 | +0.06(+0.62%) |
Aug 18, 2020 | 10.55 | 10.56 | 10.38 | 10.51 | 35,094 | +0.01(+0.07%) |
Aug 17, 2020 | 10.47 | 10.82 | 10.46 | 10.51 | 34,838 | +0.06(+0.59%) |
Aug 14, 2020 | 10.42 | 10.54 | 10.32 | 10.45 | 57,628 | +0.12(+1.19%) |
Aug 13, 2020 | 10.27 | 10.32 | 10.19 | 10.32 | 13,832 | +0.10(+0.97%) |
Aug 12, 2020 | 10.32 | 10.33 | 10.19 | 10.22 | 39,989 | -0.02(-0.15%) |
Aug 11, 2020 | 10.26 | 10.32 | 10.22 | 10.24 | 30,737 | -0.01(-0.12%) |
Aug 10, 2020 | 10.30 | 10.31 | 10.23 | 10.25 | 30,055 | +0.00(+0.04%) |
Aug 07, 2020 | 10.19 | 10.29 | 10.19 | 10.25 | 28,748 | +0.05(+0.52%) |
Aug 06, 2020 | 10.15 | 10.25 | 10.15 | 10.19 | 26,381 | -0.01(-0.07%) |
Aug 05, 2020 | 10.24 | 10.25 | 10.18 | 10.20 | 21,406 | +0.06(+0.60%) |
Aug 04, 2020 | 10.19 | 10.19 | 10.13 | 10.14 | 16,908 | +0.02(+0.15%) |
Aug 03, 2020 | 10.10 | 10.19 | 10.07 | 10.12 | 33,573 | +0.10(+0.99%) |
Jul 31, 2020 | 10.12 | 10.19 | 9.994 | 10.02 | 26,135 | -0.08(-0.83%) |
Jul 30, 2020 | 9.996 | 10.11 | 9.989 | 10.11 | 23,826 | +0.11(+1.05%) |
Jul 29, 2020 | 9.959 | 10.01 | 9.951 | 10.00 | 28,962 | +0.04(+0.38%) |
Jul 28, 2020 | 10.00 | 10.02 | 9.959 | 9.966 | 41,811 | -0.05(-0.53%) |
Jul 27, 2020 | 10.11 | 10.15 | 9.996 | 10.02 | 53,835 | -0.17(-1.71%) |
Jul 24, 2020 | 10.11 | 10.22 | 10.11 | 10.19 | 46,834 | +0.11(+1.14%) |
Jul 23, 2020 | 10.04 | 10.13 | 10.01 | 10.08 | 36,626 | +0.08(+0.83%) |
Jul 22, 2020 | 10.05 | 10.11 | 9.996 | 9.996 | 40,746 | -0.05(-0.52%) |
Jul 21, 2020 | 10.06 | 10.16 | 10.05 | 10.05 | 21,050 | -0.01(-0.07%) |
Jul 20, 2020 | 9.989 | 10.15 | 9.989 | 10.06 | 28,989 | +0.02(+0.23%) |
Jul 17, 2020 | 10.00 | 10.09 | 9.959 | 10.03 | 17,030 | +0.01(+0.15%) |
Jul 16, 2020 | 10.05 | 10.21 | 9.974 | 10.02 | 30,976 | -0.07(-0.67%) |
Jul 15, 2020 | 10.21 | 10.21 | 10.03 | 10.09 | 15,026 | -0.09(-0.89%) |
Jul 14, 2020 | 10.07 | 10.18 | 9.966 | 10.18 | 38,330 | +0.02(+0.22%) |
Jul 13, 2020 | 10.21 | 10.21 | 9.996 | 10.15 | 39,763 | +0.00(+0.00%) |
Jul 10, 2020 | 10.15 | 10.21 | 10.03 | 10.15 | 35,391 | -0.05(-0.52%) |
Jul 09, 2020 | 10.07 | 10.27 | 10.06 | 10.21 | 11,159 | +0.04(+0.37%) |
Jul 08, 2020 | 10.17 | 10.36 | 10.05 | 10.17 | 8,146 | -0.01(-0.07%) |
Jul 07, 2020 | 9.974 | 10.31 | 9.974 | 10.18 | 29,976 | +0.22(+2.19%) |
Jul 06, 2020 | 10.14 | 10.23 | 9.959 | 9.959 | 6,186 | -0.17(-1.63%) |
Jul 02, 2020 | 9.996 | 10.25 | 9.996 | 10.12 | 13,305 | +0.13(+1.28%) |
Jul 01, 2020 | 10.03 | 10.10 | 9.936 | 9.996 | 36,201 | -0.11(-1.04%) |
Jun 30, 2020 | 10.15 | 10.33 | 9.981 | 10.10 | 61,534 | -0.15(-1.50%) |
Jun 29, 2020 | 10.27 | 10.27 | 10.19 | 10.26 | 15,145 | -0.03(-0.29%) |
Jun 26, 2020 | 10.31 | 10.33 | 10.24 | 10.29 | 10,377 | +0.05(+0.51%) |
Jun 25, 2020 | 10.13 | 10.44 | 10.13 | 10.23 | 9,125 | +0.11(+1.08%) |
Jun 24, 2020 | 10.15 | 10.44 | 10.06 | 10.12 | 19,610 | -0.10(-0.96%) |
Jun 23, 2020 | 10.15 | 10.42 | 10.15 | 10.22 | 17,470 | -0.22(-2.09%) |
Jun 22, 2020 | 10.01 | 10.44 | 9.993 | 10.44 | 32,545 | +0.40(+3.97%) |
Jun 19, 2020 | 10.08 | 10.15 | 10.03 | 10.04 | 22,219 | -0.03(-0.34%) |
Jun 18, 2020 | 10.08 | 10.15 | 10.02 | 10.08 | 31,240 | +0.03(+0.34%) |
Jun 17, 2020 | 10.11 | 10.15 | 10.04 | 10.04 | 40,373 | -0.07(-0.67%) |
Jun 16, 2020 | 10.36 | 10.41 | 10.05 | 10.11 | 65,877 | -0.12(-1.18%) |
Jun 15, 2020 | 10.00 | 10.36 | 9.950 | 10.23 | 86,623 | +0.22(+2.18%) |
Jun 12, 2020 | 9.921 | 10.10 | 9.821 | 10.01 | 41,245 | +0.09(+0.91%) |
Jun 11, 2020 | 10.25 | 10.25 | 9.868 | 9.921 | 46,630 | -0.42(-4.07%) |
Jun 10, 2020 | 10.38 | 10.43 | 10.23 | 10.34 | 32,070 | -0.04(-0.36%) |
Jun 09, 2020 | 10.39 | 10.45 | 10.33 | 10.38 | 35,069 | -0.02(-0.22%) |
Jun 08, 2020 | 10.40 | 10.46 | 10.31 | 10.40 | 63,384 | -0.11(-1.04%) |
Jun 05, 2020 | 10.33 | 10.67 | 10.33 | 10.51 | 17,562 | +0.26(+2.53%) |
Jun 04, 2020 | 10.39 | 10.53 | 10.22 | 10.25 | 25,736 | -0.22(-2.08%) |
Jun 03, 2020 | 10.71 | 10.71 | 10.46 | 10.47 | 33,745 | -0.13(-1.21%) |
Jun 02, 2020 | 10.70 | 10.71 | 10.22 | 10.60 | 37,153 | -0.05(-0.42%) |