Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.27 | 10.27 | 10.01 | 10.06 | 83,722 | -0.09(-0.86%) |
Jul 30, 2020 | 10.02 | 10.21 | 9.887 | 10.15 | 90,001 | +0.07(+0.65%) |
Jul 29, 2020 | 10.05 | 10.10 | 10.02 | 10.08 | 73,829 | +0.07(+0.65%) |
Jul 28, 2020 | 9.837 | 10.02 | 9.834 | 10.02 | 131,372 | +0.11(+1.10%) |
Jul 27, 2020 | 9.960 | 10.02 | 9.858 | 9.909 | 107,507 | -0.04(-0.44%) |
Jul 24, 2020 | 9.953 | 10.05 | 9.663 | 9.953 | 139,537 | -0.15(-1.50%) |
Jul 23, 2020 | 10.21 | 10.26 | 10.08 | 10.10 | 50,740 | -0.12(-1.15%) |
Jul 22, 2020 | 10.26 | 10.26 | 10.14 | 10.22 | 105,100 | -0.01(-0.14%) |
Jul 21, 2020 | 10.23 | 10.27 | 10.19 | 10.24 | 108,272 | +0.01(+0.07%) |
Jul 20, 2020 | 10.32 | 10.34 | 10.19 | 10.23 | 106,407 | -0.06(-0.63%) |
Jul 17, 2020 | 10.32 | 10.34 | 10.27 | 10.29 | 86,451 | +0.02(+0.21%) |
Jul 16, 2020 | 10.36 | 10.36 | 10.20 | 10.27 | 72,787 | -0.06(-0.63%) |
Jul 15, 2020 | 10.23 | 10.34 | 10.21 | 10.34 | 73,497 | +0.18(+1.77%) |
Jul 14, 2020 | 10.09 | 10.18 | 10.09 | 10.16 | 53,207 | +0.01(+0.14%) |
Jul 13, 2020 | 10.20 | 10.26 | 10.06 | 10.14 | 69,778 | -0.05(-0.49%) |
Jul 10, 2020 | 10.16 | 10.21 | 10.11 | 10.19 | 75,592 | +0.07(+0.71%) |
Jul 09, 2020 | 10.24 | 10.24 | 10.09 | 10.12 | 81,266 | -0.09(-0.84%) |
Jul 08, 2020 | 10.20 | 10.26 | 10.16 | 10.21 | 90,013 | +0.03(+0.28%) |
Jul 07, 2020 | 10.20 | 10.21 | 10.14 | 10.18 | 72,836 | -0.04(-0.35%) |
Jul 06, 2020 | 10.19 | 10.23 | 10.13 | 10.21 | 26,127 | +0.11(+1.07%) |
Jul 02, 2020 | 10.14 | 10.26 | 10.10 | 10.11 | 70,580 | +0.00(+0.00%) |
Jul 01, 2020 | 10.08 | 10.11 | 10.03 | 10.11 | 69,515 | +0.09(+0.93%) |
Jun 30, 2020 | 10.12 | 10.12 | 10.01 | 10.01 | 139,764 | -0.01(-0.07%) |
Jun 29, 2020 | 9.942 | 10.02 | 9.884 | 10.02 | 91,927 | +0.10(+1.01%) |
Jun 26, 2020 | 10.10 | 10.11 | 9.899 | 9.920 | 54,571 | -0.15(-1.50%) |
Jun 25, 2020 | 10.03 | 10.08 | 9.956 | 10.07 | 87,310 | +0.04(+0.43%) |
Jun 24, 2020 | 10.09 | 10.19 | 9.978 | 10.03 | 68,168 | -0.18(-1.76%) |
Jun 23, 2020 | 10.17 | 10.30 | 10.12 | 10.21 | 100,089 | +0.00(+0.00%) |
Jun 22, 2020 | 10.11 | 10.22 | 10.11 | 10.21 | 46,751 | +0.10(+0.98%) |
Jun 19, 2020 | 10.24 | 10.24 | 10.09 | 10.11 | 98,898 | -0.04(-0.35%) |
Jun 18, 2020 | 10.17 | 10.21 | 10.06 | 10.14 | 138,031 | -0.06(-0.63%) |
Jun 17, 2020 | 10.35 | 10.35 | 10.21 | 10.21 | 128,291 | -0.01(-0.07%) |
Jun 16, 2020 | 10.31 | 10.32 | 10.13 | 10.22 | 123,583 | +0.12(+1.20%) |
Jun 15, 2020 | 9.837 | 10.15 | 9.837 | 10.09 | 127,136 | +0.11(+1.14%) |
Jun 12, 2020 | 9.959 | 10.07 | 9.802 | 9.980 | 171,283 | +0.26(+2.71%) |
Jun 11, 2020 | 10.05 | 10.09 | 9.666 | 9.716 | 206,674 | -0.47(-4.62%) |
Jun 10, 2020 | 10.22 | 10.22 | 10.11 | 10.19 | 104,364 | +0.06(+0.56%) |
Jun 09, 2020 | 9.959 | 10.19 | 9.959 | 10.13 | 107,083 | +0.02(+0.21%) |
Jun 08, 2020 | 10.16 | 10.27 | 10.00 | 10.11 | 126,997 | +0.14(+1.36%) |
Jun 05, 2020 | 10.00 | 10.13 | 9.966 | 9.973 | 125,972 | +0.04(+0.43%) |
Jun 04, 2020 | 9.738 | 9.951 | 9.738 | 9.930 | 82,625 | +0.04(+0.36%) |
Jun 03, 2020 | 9.709 | 9.944 | 9.666 | 9.894 | 159,101 | +0.19(+1.91%) |
Jun 02, 2020 | 9.695 | 9.745 | 9.645 | 9.709 | 111,865 | -0.01(-0.07%) |
Jun 01, 2020 | 9.638 | 9.745 | 9.624 | 9.716 | 111,740 | +0.02(+0.22%) |
May 29, 2020 | 9.852 | 9.852 | 9.624 | 9.695 | 99,178 | -0.11(-1.09%) |
May 28, 2020 | 9.845 | 9.930 | 9.745 | 9.802 | 73,430 | -0.02(-0.22%) |
May 27, 2020 | 10.07 | 10.07 | 9.730 | 9.823 | 139,320 | +0.02(+0.22%) |
May 26, 2020 | 9.787 | 9.859 | 9.738 | 9.802 | 89,778 | +0.09(+0.95%) |
May 22, 2020 | 9.730 | 9.738 | 9.638 | 9.709 | 65,230 | +0.04(+0.37%) |
May 21, 2020 | 9.859 | 9.859 | 9.624 | 9.673 | 117,632 | -0.04(-0.45%) |
May 20, 2020 | 9.548 | 9.753 | 9.548 | 9.718 | 116,269 | +0.23(+2.38%) |
May 19, 2020 | 9.626 | 9.626 | 9.371 | 9.491 | 181,819 | +0.00(+0.00%) |
May 18, 2020 | 9.428 | 9.527 | 9.307 | 9.491 | 119,193 | +0.34(+3.71%) |
May 15, 2020 | 9.003 | 9.166 | 9.003 | 9.152 | 68,858 | -0.01(-0.08%) |
May 14, 2020 | 8.954 | 9.180 | 8.951 | 9.159 | 127,804 | +0.04(+0.47%) |
May 13, 2020 | 9.265 | 9.371 | 9.074 | 9.116 | 147,667 | -0.22(-2.35%) |
May 12, 2020 | 9.442 | 9.555 | 9.336 | 9.336 | 122,242 | -0.07(-0.75%) |
May 11, 2020 | 9.208 | 9.428 | 9.208 | 9.406 | 118,436 | +0.04(+0.38%) |
May 08, 2020 | 9.414 | 9.463 | 9.364 | 9.371 | 126,122 | -0.01(-0.15%) |
May 07, 2020 | 9.251 | 9.385 | 9.223 | 9.385 | 68,822 | +0.23(+2.47%) |
May 06, 2020 | 9.215 | 9.307 | 9.159 | 9.159 | 106,068 | -0.11(-1.15%) |
May 05, 2020 | 9.194 | 9.371 | 9.187 | 9.265 | 165,528 | +0.16(+1.71%) |
May 04, 2020 | 9.017 | 9.166 | 8.919 | 9.109 | 125,320 | -0.08(-0.85%) |