Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.17 | 10.18 | 10.17 | 10.18 | 4,679 | +0.05(+0.52%) |
Aug 28, 2020 | 10.20 | 10.23 | 10.12 | 10.13 | 73,944 | -0.04(-0.41%) |
Aug 27, 2020 | 10.28 | 10.32 | 10.17 | 10.17 | 16,180 | -0.10(-0.93%) |
Aug 26, 2020 | 10.32 | 10.32 | 10.26 | 10.26 | 19,567 | -0.01(-0.12%) |
Aug 25, 2020 | 10.35 | 10.35 | 10.27 | 10.28 | 16,611 | +0.02(+0.17%) |
Aug 24, 2020 | 10.22 | 10.30 | 10.22 | 10.26 | 16,540 | +0.17(+1.71%) |
Aug 21, 2020 | 10.06 | 10.34 | 9.950 | 10.09 | 39,077 | -0.14(-1.34%) |
Aug 20, 2020 | 10.23 | 10.25 | 10.19 | 10.22 | 23,785 | -0.08(-0.78%) |
Aug 19, 2020 | 10.30 | 10.35 | 10.27 | 10.30 | 37,721 | +0.01(+0.14%) |
Aug 18, 2020 | 10.34 | 10.34 | 10.22 | 10.29 | 25,129 | +0.07(+0.64%) |
Aug 17, 2020 | 10.18 | 10.29 | 10.16 | 10.22 | 28,925 | +0.07(+0.73%) |
Aug 14, 2020 | 10.21 | 10.21 | 10.13 | 10.15 | 29,645 | -0.12(-1.18%) |
Aug 13, 2020 | 10.29 | 10.29 | 10.23 | 10.27 | 26,350 | -0.05(-0.52%) |
Aug 12, 2020 | 10.31 | 10.35 | 10.29 | 10.32 | 23,611 | +0.22(+2.22%) |
Aug 11, 2020 | 10.17 | 10.30 | 10.07 | 10.10 | 48,708 | +0.04(+0.37%) |
Aug 10, 2020 | 10.02 | 10.07 | 10.02 | 10.06 | 15,159 | +0.12(+1.19%) |
Aug 07, 2020 | 9.927 | 9.956 | 9.927 | 9.944 | 12,801 | -0.05(-0.48%) |
Aug 06, 2020 | 9.891 | 9.992 | 9.891 | 9.992 | 13,368 | +0.14(+1.39%) |
Aug 05, 2020 | 9.837 | 9.891 | 9.837 | 9.855 | 29,106 | +0.05(+0.48%) |
Aug 04, 2020 | 9.731 | 9.820 | 9.731 | 9.808 | 23,311 | +0.01(+0.12%) |
Aug 03, 2020 | 9.695 | 9.873 | 9.668 | 9.796 | 45,148 | +0.21(+2.23%) |
Jul 31, 2020 | 9.564 | 9.598 | 9.511 | 9.582 | 53,057 | -0.11(-1.16%) |
Jul 30, 2020 | 9.647 | 9.760 | 9.612 | 9.695 | 45,151 | -0.13(-1.33%) |
Jul 29, 2020 | 9.823 | 9.866 | 9.823 | 9.826 | 11,017 | +0.06(+0.61%) |
Jul 28, 2020 | 9.796 | 9.855 | 9.766 | 9.766 | 29,564 | -0.08(-0.84%) |
Jul 27, 2020 | 9.796 | 9.858 | 9.748 | 9.849 | 67,284 | +0.07(+0.67%) |
Jul 24, 2020 | 9.570 | 9.938 | 9.529 | 9.784 | 40,761 | +0.11(+1.10%) |
Jul 23, 2020 | 9.837 | 9.885 | 9.576 | 9.677 | 57,760 | -0.12(-1.27%) |
Jul 22, 2020 | 9.784 | 9.891 | 9.766 | 9.802 | 36,712 | +0.06(+0.61%) |
Jul 21, 2020 | 9.683 | 9.772 | 9.579 | 9.742 | 48,237 | +0.11(+1.17%) |
Jul 20, 2020 | 9.618 | 9.630 | 9.511 | 9.630 | 19,223 | +0.02(+0.19%) |
Jul 17, 2020 | 9.612 | 9.686 | 9.612 | 9.612 | 18,865 | +0.07(+0.75%) |
Jul 16, 2020 | 9.505 | 9.576 | 9.505 | 9.541 | 21,477 | -0.11(-1.11%) |
Jul 15, 2020 | 9.630 | 9.725 | 9.511 | 9.647 | 91,904 | +0.15(+1.56%) |
Jul 14, 2020 | 9.481 | 9.535 | 9.481 | 9.499 | 14,192 | +0.07(+0.76%) |
Jul 13, 2020 | 9.475 | 9.567 | 9.428 | 9.428 | 71,796 | -0.07(-0.69%) |
Jul 10, 2020 | 9.532 | 9.558 | 9.422 | 9.493 | 46,825 | -0.01(-0.06%) |
Jul 09, 2020 | 9.647 | 9.809 | 9.481 | 9.499 | 57,465 | -0.36(-3.61%) |
Jul 08, 2020 | 9.410 | 9.855 | 9.398 | 9.855 | 40,692 | +0.40(+4.21%) |
Jul 07, 2020 | 9.392 | 9.457 | 9.345 | 9.457 | 58,909 | +0.01(+0.06%) |
Jul 06, 2020 | 9.440 | 9.469 | 9.386 | 9.452 | 50,563 | +0.18(+1.92%) |
Jul 02, 2020 | 9.279 | 9.386 | 9.214 | 9.273 | 34,361 | +0.18(+1.96%) |
Jul 01, 2020 | 9.101 | 9.140 | 9.060 | 9.095 | 15,821 | +0.08(+0.92%) |
Jun 30, 2020 | 8.917 | 9.078 | 8.917 | 9.012 | 43,305 | +0.05(+0.53%) |
Jun 29, 2020 | 8.888 | 8.994 | 8.858 | 8.965 | 49,429 | +0.09(+1.07%) |
Jun 26, 2020 | 9.000 | 9.000 | 8.804 | 8.870 | 22,570 | -0.18(-2.03%) |
Jun 25, 2020 | 8.840 | 9.054 | 8.840 | 9.054 | 22,533 | +0.13(+1.46%) |
Jun 24, 2020 | 8.994 | 8.994 | 8.864 | 8.923 | 51,353 | -0.17(-1.89%) |
Jun 23, 2020 | 9.119 | 9.146 | 9.081 | 9.095 | 31,154 | +0.09(+0.99%) |
Jun 22, 2020 | 8.971 | 9.009 | 8.929 | 9.006 | 19,648 | +0.07(+0.73%) |
Jun 19, 2020 | 8.994 | 8.994 | 8.804 | 8.941 | 33,519 | +0.06(+0.67%) |
Jun 18, 2020 | 8.947 | 8.947 | 8.876 | 8.882 | 18,518 | -0.05(-0.60%) |
Jun 17, 2020 | 8.929 | 8.971 | 8.923 | 8.935 | 29,013 | +0.09(+1.01%) |
Jun 16, 2020 | 8.971 | 8.994 | 8.793 | 8.846 | 30,391 | +0.08(+0.95%) |
Jun 15, 2020 | 8.638 | 8.781 | 8.442 | 8.763 | 111,185 | -0.08(-0.87%) |
Jun 12, 2020 | 8.704 | 8.983 | 8.633 | 8.840 | 109,652 | +0.28(+3.33%) |
Jun 11, 2020 | 8.852 | 8.852 | 8.537 | 8.555 | 38,459 | -0.48(-5.32%) |
Jun 10, 2020 | 9.060 | 9.143 | 9.006 | 9.036 | 21,959 | +0.00(+0.00%) |
Jun 09, 2020 | 9.095 | 9.095 | 8.911 | 9.036 | 33,406 | -0.23(-2.47%) |
Jun 08, 2020 | 9.285 | 9.345 | 9.220 | 9.265 | 50,994 | +0.02(+0.22%) |
Jun 05, 2020 | 9.184 | 9.253 | 9.184 | 9.244 | 15,833 | +0.23(+2.57%) |
Jun 04, 2020 | 8.888 | 9.072 | 8.888 | 9.012 | 42,685 | -0.01(-0.07%) |
Jun 03, 2020 | 8.988 | 9.030 | 8.944 | 9.018 | 72,967 | +0.26(+2.98%) |
Jun 02, 2020 | 8.591 | 8.816 | 8.591 | 8.757 | 124,546 | +0.15(+1.79%) |