Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.31 | 10.36 | 10.31 | 10.36 | 81,567 | +0.01(+0.07%) |
Aug 28, 2020 | 10.37 | 10.37 | 10.29 | 10.36 | 60,463 | +0.06(+0.57%) |
Aug 27, 2020 | 10.25 | 10.34 | 10.20 | 10.30 | 76,859 | +0.07(+0.71%) |
Aug 26, 2020 | 10.22 | 10.31 | 10.20 | 10.23 | 56,591 | +0.01(+0.14%) |
Aug 25, 2020 | 10.27 | 10.27 | 10.18 | 10.21 | 62,382 | -0.05(-0.50%) |
Aug 24, 2020 | 10.31 | 10.34 | 10.23 | 10.26 | 119,613 | +0.03(+0.29%) |
Aug 21, 2020 | 10.19 | 10.24 | 10.19 | 10.23 | 41,679 | +0.04(+0.42%) |
Aug 20, 2020 | 10.11 | 10.22 | 10.11 | 10.19 | 127,666 | +0.03(+0.28%) |
Aug 19, 2020 | 10.19 | 10.25 | 10.16 | 10.16 | 100,080 | -0.06(-0.57%) |
Aug 18, 2020 | 10.26 | 10.26 | 10.20 | 10.22 | 94,206 | +0.02(+0.21%) |
Aug 17, 2020 | 10.20 | 10.23 | 10.13 | 10.20 | 76,322 | +0.05(+0.50%) |
Aug 14, 2020 | 10.13 | 10.18 | 10.13 | 10.15 | 59,134 | -0.03(-0.28%) |
Aug 13, 2020 | 10.13 | 10.21 | 10.13 | 10.18 | 89,953 | +0.00(+0.05%) |
Aug 12, 2020 | 10.23 | 10.23 | 10.14 | 10.17 | 105,060 | -0.00(-0.05%) |
Aug 11, 2020 | 10.15 | 10.21 | 10.13 | 10.18 | 70,609 | +0.09(+0.93%) |
Aug 10, 2020 | 10.13 | 10.15 | 10.06 | 10.08 | 73,503 | -0.03(-0.29%) |
Aug 07, 2020 | 10.12 | 10.13 | 10.05 | 10.11 | 62,035 | +0.02(+0.22%) |
Aug 06, 2020 | 10.03 | 10.10 | 9.988 | 10.09 | 92,327 | +0.01(+0.14%) |
Aug 05, 2020 | 10.13 | 10.18 | 9.959 | 10.07 | 191,503 | -0.07(-0.71%) |
Aug 04, 2020 | 10.04 | 10.17 | 10.03 | 10.15 | 80,494 | +0.04(+0.43%) |
Aug 03, 2020 | 10.09 | 10.13 | 10.04 | 10.10 | 86,734 | +0.04(+0.43%) |
Jul 31, 2020 | 10.27 | 10.27 | 10.01 | 10.06 | 83,727 | -0.09(-0.86%) |
Jul 30, 2020 | 10.02 | 10.21 | 9.887 | 10.15 | 90,007 | +0.07(+0.65%) |
Jul 29, 2020 | 10.05 | 10.10 | 10.02 | 10.08 | 73,833 | +0.07(+0.65%) |
Jul 28, 2020 | 9.836 | 10.02 | 9.834 | 10.02 | 131,380 | +0.11(+1.10%) |
Jul 27, 2020 | 9.959 | 10.01 | 9.858 | 9.908 | 107,514 | -0.04(-0.44%) |
Jul 24, 2020 | 9.952 | 10.05 | 9.662 | 9.952 | 139,546 | -0.15(-1.50%) |
Jul 23, 2020 | 10.21 | 10.26 | 10.07 | 10.10 | 50,743 | -0.12(-1.15%) |
Jul 22, 2020 | 10.26 | 10.26 | 10.14 | 10.22 | 105,106 | -0.01(-0.14%) |
Jul 21, 2020 | 10.23 | 10.27 | 10.19 | 10.24 | 108,279 | +0.01(+0.07%) |
Jul 20, 2020 | 10.31 | 10.34 | 10.19 | 10.23 | 106,413 | -0.06(-0.63%) |
Jul 17, 2020 | 10.32 | 10.34 | 10.27 | 10.29 | 86,456 | +0.02(+0.21%) |
Jul 16, 2020 | 10.36 | 10.36 | 10.20 | 10.27 | 72,791 | -0.06(-0.63%) |
Jul 15, 2020 | 10.23 | 10.34 | 10.21 | 10.34 | 73,501 | +0.18(+1.77%) |
Jul 14, 2020 | 10.08 | 10.18 | 10.08 | 10.16 | 53,210 | +0.01(+0.14%) |
Jul 13, 2020 | 10.20 | 10.26 | 10.06 | 10.14 | 69,783 | -0.05(-0.49%) |
Jul 10, 2020 | 10.16 | 10.21 | 10.11 | 10.19 | 75,597 | +0.07(+0.71%) |
Jul 09, 2020 | 10.24 | 10.24 | 10.09 | 10.12 | 81,271 | -0.09(-0.84%) |
Jul 08, 2020 | 10.20 | 10.26 | 10.16 | 10.21 | 90,019 | +0.03(+0.28%) |
Jul 07, 2020 | 10.20 | 10.21 | 10.14 | 10.18 | 72,840 | -0.04(-0.35%) |
Jul 06, 2020 | 10.19 | 10.23 | 10.13 | 10.21 | 26,129 | +0.11(+1.07%) |
Jul 02, 2020 | 10.14 | 10.26 | 10.10 | 10.11 | 70,585 | +0.00(+0.00%) |
Jul 01, 2020 | 10.08 | 10.11 | 10.03 | 10.11 | 69,520 | +0.09(+0.93%) |
Jun 30, 2020 | 10.12 | 10.12 | 10.01 | 10.01 | 139,772 | -0.01(-0.07%) |
Jun 29, 2020 | 9.941 | 10.02 | 9.884 | 10.02 | 91,933 | +0.10(+1.01%) |
Jun 26, 2020 | 10.10 | 10.11 | 9.898 | 9.919 | 54,574 | -0.15(-1.50%) |
Jun 25, 2020 | 10.03 | 10.08 | 9.955 | 10.07 | 87,315 | +0.04(+0.43%) |
Jun 24, 2020 | 10.09 | 10.19 | 9.977 | 10.03 | 68,172 | -0.18(-1.76%) |
Jun 23, 2020 | 10.17 | 10.30 | 10.12 | 10.21 | 100,095 | +0.00(+0.00%) |
Jun 22, 2020 | 10.11 | 10.22 | 10.11 | 10.21 | 46,754 | +0.10(+0.98%) |
Jun 19, 2020 | 10.24 | 10.24 | 10.09 | 10.11 | 98,904 | -0.04(-0.35%) |
Jun 18, 2020 | 10.16 | 10.21 | 10.06 | 10.14 | 138,039 | -0.06(-0.63%) |
Jun 17, 2020 | 10.35 | 10.35 | 10.21 | 10.21 | 128,299 | -0.01(-0.07%) |
Jun 16, 2020 | 10.31 | 10.32 | 10.13 | 10.21 | 123,591 | +0.12(+1.20%) |
Jun 15, 2020 | 9.837 | 10.15 | 9.837 | 10.09 | 127,144 | +0.11(+1.14%) |
Jun 12, 2020 | 9.958 | 10.06 | 9.801 | 9.979 | 171,293 | +0.26(+2.71%) |
Jun 11, 2020 | 10.05 | 10.09 | 9.666 | 9.716 | 206,687 | -0.47(-4.62%) |
Jun 10, 2020 | 10.21 | 10.22 | 10.11 | 10.19 | 104,371 | +0.06(+0.56%) |
Jun 09, 2020 | 9.958 | 10.19 | 9.958 | 10.13 | 107,090 | +0.02(+0.21%) |
Jun 08, 2020 | 10.16 | 10.26 | 10.00 | 10.11 | 127,005 | +0.14(+1.36%) |
Jun 05, 2020 | 10.00 | 10.13 | 9.965 | 9.972 | 125,980 | +0.04(+0.43%) |
Jun 04, 2020 | 9.737 | 9.951 | 9.737 | 9.929 | 82,630 | +0.04(+0.36%) |
Jun 03, 2020 | 9.708 | 9.944 | 9.666 | 9.894 | 159,111 | +0.19(+1.91%) |
Jun 02, 2020 | 9.694 | 9.744 | 9.644 | 9.708 | 111,872 | -0.01(-0.07%) |