Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.23 | 10.31 | 10.22 | 10.23 | 242,511 | -0.06(-0.56%) |
Oct 29, 2020 | 10.30 | 10.35 | 10.27 | 10.29 | 248,431 | -0.01(-0.13%) |
Oct 28, 2020 | 10.47 | 10.49 | 10.30 | 10.31 | 336,762 | -0.24(-2.32%) |
Oct 27, 2020 | 10.52 | 10.58 | 10.47 | 10.55 | 213,732 | +0.00(+0.00%) |
Oct 26, 2020 | 10.61 | 10.63 | 10.50 | 10.55 | 224,905 | -0.06(-0.61%) |
Oct 23, 2020 | 10.56 | 10.66 | 10.54 | 10.61 | 273,096 | -0.01(-0.12%) |
Oct 22, 2020 | 10.74 | 10.74 | 10.61 | 10.63 | 251,045 | -0.08(-0.72%) |
Oct 21, 2020 | 10.68 | 10.70 | 10.65 | 10.70 | 147,647 | +0.01(+0.06%) |
Oct 20, 2020 | 10.63 | 10.72 | 10.62 | 10.70 | 154,716 | +0.08(+0.73%) |
Oct 19, 2020 | 10.58 | 10.65 | 10.58 | 10.62 | 197,050 | +0.03(+0.24%) |
Oct 16, 2020 | 10.69 | 10.74 | 10.60 | 10.60 | 245,305 | -0.10(-0.96%) |
Oct 15, 2020 | 10.68 | 10.72 | 10.63 | 10.70 | 239,078 | -0.05(-0.48%) |
Oct 14, 2020 | 10.83 | 10.84 | 10.72 | 10.75 | 297,678 | -0.10(-0.95%) |
Oct 13, 2020 | 10.81 | 10.87 | 10.81 | 10.85 | 245,468 | +0.03(+0.29%) |
Oct 12, 2020 | 10.85 | 10.89 | 10.82 | 10.82 | 343,727 | -0.03(-0.24%) |
Oct 09, 2020 | 10.82 | 10.87 | 10.81 | 10.85 | 274,760 | +0.03(+0.29%) |
Oct 08, 2020 | 10.73 | 10.82 | 10.73 | 10.82 | 190,241 | +0.08(+0.77%) |
Oct 07, 2020 | 10.66 | 10.79 | 10.66 | 10.73 | 439,505 | +0.05(+0.48%) |
Oct 06, 2020 | 10.55 | 10.72 | 10.55 | 10.68 | 383,979 | +0.13(+1.21%) |
Oct 05, 2020 | 10.44 | 10.57 | 10.44 | 10.55 | 402,927 | +0.15(+1.47%) |
Oct 02, 2020 | 10.44 | 10.50 | 10.34 | 10.40 | 584,710 | -0.10(-0.91%) |
Oct 01, 2020 | 10.55 | 10.59 | 10.48 | 10.50 | 402,733 | -0.02(-0.18%) |
Sep 30, 2020 | 10.59 | 10.62 | 10.50 | 10.52 | 575,947 | -0.09(-0.84%) |
Sep 29, 2020 | 10.64 | 10.68 | 10.57 | 10.61 | 258,722 | -0.03(-0.24%) |
Sep 28, 2020 | 10.57 | 10.72 | 10.57 | 10.63 | 212,242 | +0.09(+0.85%) |
Sep 25, 2020 | 10.52 | 10.55 | 10.48 | 10.54 | 228,260 | +0.01(+0.06%) |
Sep 24, 2020 | 10.65 | 10.66 | 10.48 | 10.54 | 439,730 | -0.13(-1.19%) |
Sep 23, 2020 | 10.83 | 10.83 | 10.63 | 10.66 | 370,653 | -0.17(-1.59%) |
Sep 22, 2020 | 10.78 | 10.83 | 10.74 | 10.83 | 296,804 | +0.11(+1.01%) |
Sep 21, 2020 | 10.81 | 10.85 | 10.66 | 10.73 | 374,646 | -0.13(-1.17%) |
Sep 18, 2020 | 10.88 | 10.90 | 10.82 | 10.85 | 138,872 | -0.03(-0.23%) |
Sep 17, 2020 | 10.82 | 10.88 | 10.80 | 10.88 | 132,309 | -0.03(-0.29%) |
Sep 16, 2020 | 10.87 | 10.92 | 10.86 | 10.91 | 134,026 | +0.04(+0.35%) |
Sep 15, 2020 | 10.82 | 10.89 | 10.82 | 10.87 | 207,754 | +0.06(+0.52%) |
Sep 14, 2020 | 10.82 | 10.85 | 10.78 | 10.82 | 451,315 | +0.08(+0.76%) |
Sep 11, 2020 | 10.75 | 10.77 | 10.71 | 10.73 | 155,439 | -0.01(-0.12%) |
Sep 10, 2020 | 10.74 | 10.81 | 10.73 | 10.75 | 237,519 | +0.02(+0.18%) |
Sep 09, 2020 | 10.70 | 10.75 | 10.68 | 10.73 | 176,523 | +0.06(+0.53%) |
Sep 08, 2020 | 10.71 | 10.71 | 10.65 | 10.67 | 221,880 | -0.09(-0.88%) |
Sep 04, 2020 | 10.77 | 10.81 | 10.66 | 10.77 | 229,344 | -0.02(-0.17%) |
Sep 03, 2020 | 10.78 | 10.81 | 10.75 | 10.78 | 273,407 | -0.03(-0.29%) |
Sep 02, 2020 | 10.70 | 10.82 | 10.68 | 10.82 | 380,366 | +0.13(+1.24%) |
Sep 01, 2020 | 10.63 | 10.70 | 10.63 | 10.68 | 195,058 | +0.03(+0.30%) |
Aug 31, 2020 | 10.65 | 10.68 | 10.63 | 10.65 | 258,758 | +0.01(+0.06%) |
Aug 28, 2020 | 10.65 | 10.68 | 10.65 | 10.65 | 220,126 | -0.01(-0.06%) |
Aug 27, 2020 | 10.66 | 10.68 | 10.64 | 10.65 | 225,393 | -0.01(-0.12%) |
Aug 26, 2020 | 10.71 | 10.71 | 10.66 | 10.66 | 161,353 | -0.05(-0.47%) |
Aug 25, 2020 | 10.71 | 10.71 | 10.68 | 10.71 | 209,629 | +0.04(+0.41%) |
Aug 24, 2020 | 10.66 | 10.72 | 10.66 | 10.67 | 150,291 | +0.01(+0.12%) |
Aug 21, 2020 | 10.75 | 10.81 | 10.66 | 10.66 | 305,156 | -0.13(-1.22%) |
Aug 20, 2020 | 10.78 | 10.79 | 10.70 | 10.79 | 115,166 | +0.04(+0.41%) |
Aug 19, 2020 | 10.70 | 10.78 | 10.70 | 10.75 | 186,697 | -0.01(-0.12%) |
Aug 18, 2020 | 10.70 | 10.76 | 10.68 | 10.76 | 208,037 | +0.06(+0.59%) |
Aug 17, 2020 | 10.70 | 10.71 | 10.63 | 10.70 | 269,702 | -0.02(-0.18%) |
Aug 14, 2020 | 10.71 | 10.76 | 10.68 | 10.71 | 225,847 | -0.05(-0.47%) |
Aug 13, 2020 | 10.77 | 10.84 | 10.70 | 10.77 | 237,329 | -0.04(-0.35%) |
Aug 12, 2020 | 10.78 | 10.87 | 10.78 | 10.80 | 203,434 | +0.02(+0.18%) |
Aug 11, 2020 | 10.83 | 10.88 | 10.78 | 10.78 | 395,586 | -0.04(-0.41%) |
Aug 10, 2020 | 10.71 | 10.84 | 10.70 | 10.83 | 588,269 | +0.14(+1.34%) |
Aug 07, 2020 | 10.65 | 10.70 | 10.64 | 10.69 | 282,318 | +0.01(+0.12%) |
Aug 06, 2020 | 10.69 | 10.69 | 10.62 | 10.67 | 246,483 | +0.03(+0.29%) |
Aug 05, 2020 | 10.57 | 10.69 | 10.57 | 10.64 | 241,325 | +0.10(+0.94%) |
Aug 04, 2020 | 10.54 | 10.57 | 10.54 | 10.54 | 348,537 | +0.00(+0.00%) |