Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.69 | 10.72 | 10.66 | 10.69 | 285,123 | +0.01(+0.12%) |
Jul 30, 2020 | 10.62 | 10.73 | 10.61 | 10.68 | 286,547 | -0.04(-0.41%) |
Jul 29, 2020 | 10.67 | 10.78 | 10.67 | 10.72 | 301,397 | +0.05(+0.47%) |
Jul 28, 2020 | 10.67 | 10.75 | 10.67 | 10.67 | 145,506 | -0.07(-0.64%) |
Jul 27, 2020 | 10.69 | 10.77 | 10.69 | 10.74 | 224,267 | +0.03(+0.23%) |
Jul 24, 2020 | 10.55 | 10.72 | 10.55 | 10.72 | 232,717 | +0.14(+1.31%) |
Jul 23, 2020 | 10.66 | 10.66 | 10.55 | 10.58 | 370,084 | -0.01(-0.12%) |
Jul 22, 2020 | 10.58 | 10.62 | 10.57 | 10.59 | 170,626 | +0.03(+0.24%) |
Jul 21, 2020 | 10.57 | 10.61 | 10.56 | 10.57 | 158,017 | +0.03(+0.30%) |
Jul 20, 2020 | 10.48 | 10.53 | 10.48 | 10.53 | 132,894 | -0.01(-0.06%) |
Jul 17, 2020 | 10.43 | 10.55 | 10.43 | 10.54 | 233,195 | +0.11(+1.02%) |
Jul 16, 2020 | 10.48 | 10.53 | 10.43 | 10.43 | 135,105 | -0.06(-0.60%) |
Jul 15, 2020 | 10.51 | 10.55 | 10.48 | 10.50 | 325,489 | +0.01(+0.12%) |
Jul 14, 2020 | 10.54 | 10.55 | 10.44 | 10.48 | 359,377 | -0.06(-0.60%) |
Jul 13, 2020 | 10.49 | 10.62 | 10.49 | 10.55 | 388,580 | +0.06(+0.59%) |
Jul 10, 2020 | 10.51 | 10.55 | 10.46 | 10.49 | 212,104 | -0.02(-0.24%) |
Jul 09, 2020 | 10.55 | 10.58 | 10.45 | 10.51 | 231,149 | -0.07(-0.65%) |
Jul 08, 2020 | 10.56 | 10.63 | 10.50 | 10.58 | 257,906 | +0.09(+0.83%) |
Jul 07, 2020 | 10.41 | 10.60 | 10.41 | 10.49 | 289,775 | -0.02(-0.24%) |
Jul 06, 2020 | 10.64 | 10.67 | 10.46 | 10.52 | 373,939 | +0.16(+1.50%) |
Jul 02, 2020 | 10.27 | 10.39 | 10.27 | 10.36 | 221,613 | +0.14(+1.40%) |
Jul 01, 2020 | 10.34 | 10.42 | 10.21 | 10.22 | 164,138 | -0.12(-1.14%) |
Jun 30, 2020 | 10.18 | 10.35 | 10.18 | 10.34 | 485,339 | +0.20(+1.96%) |
Jun 29, 2020 | 10.16 | 10.18 | 10.08 | 10.14 | 230,543 | -0.06(-0.55%) |
Jun 26, 2020 | 10.12 | 10.25 | 10.12 | 10.19 | 363,284 | +0.02(+0.18%) |
Jun 25, 2020 | 10.32 | 10.32 | 10.17 | 10.18 | 364,166 | -0.10(-0.97%) |
Jun 24, 2020 | 10.38 | 10.39 | 10.27 | 10.27 | 273,361 | -0.11(-1.02%) |
Jun 23, 2020 | 10.39 | 10.45 | 10.33 | 10.38 | 193,651 | +0.06(+0.60%) |
Jun 22, 2020 | 10.30 | 10.39 | 10.29 | 10.32 | 206,994 | -0.07(-0.72%) |
Jun 19, 2020 | 10.37 | 10.40 | 10.32 | 10.39 | 162,140 | +0.11(+1.09%) |
Jun 18, 2020 | 10.36 | 10.41 | 10.28 | 10.28 | 354,587 | -0.11(-1.07%) |
Jun 17, 2020 | 10.44 | 10.52 | 10.38 | 10.39 | 318,978 | -0.04(-0.42%) |
Jun 16, 2020 | 10.49 | 10.57 | 10.40 | 10.44 | 407,239 | +0.08(+0.77%) |
Jun 15, 2020 | 10.15 | 10.40 | 10.15 | 10.36 | 476,496 | +0.01(+0.12%) |
Jun 12, 2020 | 10.24 | 10.36 | 10.15 | 10.34 | 345,271 | +0.27(+2.68%) |
Jun 11, 2020 | 10.48 | 10.54 | 9.994 | 10.07 | 474,597 | -0.63(-5.90%) |
Jun 10, 2020 | 10.74 | 10.74 | 10.60 | 10.71 | 240,274 | +0.04(+0.34%) |
Jun 09, 2020 | 10.67 | 10.75 | 10.62 | 10.67 | 273,578 | -0.10(-0.97%) |
Jun 08, 2020 | 10.79 | 10.79 | 10.64 | 10.77 | 494,766 | +0.13(+1.27%) |
Jun 05, 2020 | 10.68 | 10.75 | 10.60 | 10.64 | 320,644 | +0.06(+0.58%) |
Jun 04, 2020 | 10.49 | 10.61 | 10.44 | 10.58 | 304,830 | -0.05(-0.46%) |
Jun 03, 2020 | 10.48 | 10.66 | 10.43 | 10.63 | 602,510 | +0.22(+2.12%) |
Jun 02, 2020 | 10.29 | 10.40 | 10.22 | 10.40 | 316,262 | +0.17(+1.68%) |
Jun 01, 2020 | 10.15 | 10.27 | 10.13 | 10.23 | 249,717 | +0.09(+0.91%) |
May 29, 2020 | 10.14 | 10.15 | 10.06 | 10.14 | 204,684 | +0.07(+0.67%) |
May 28, 2020 | 10.00 | 10.09 | 9.982 | 10.07 | 277,840 | +0.09(+0.92%) |
May 27, 2020 | 9.933 | 10.03 | 9.853 | 9.982 | 313,346 | +0.12(+1.18%) |
May 26, 2020 | 10.12 | 10.18 | 9.841 | 9.865 | 394,379 | -0.14(-1.41%) |
May 22, 2020 | 9.988 | 10.04 | 9.952 | 10.01 | 291,613 | +0.05(+0.49%) |
May 21, 2020 | 10.01 | 10.06 | 9.921 | 9.957 | 313,471 | +0.02(+0.25%) |
May 20, 2020 | 9.872 | 9.957 | 9.865 | 9.933 | 219,512 | +0.13(+1.31%) |
May 19, 2020 | 9.773 | 9.890 | 9.773 | 9.804 | 331,917 | +0.11(+1.14%) |
May 18, 2020 | 9.608 | 9.767 | 9.608 | 9.694 | 352,826 | +0.15(+1.61%) |
May 15, 2020 | 9.197 | 9.614 | 9.173 | 9.540 | 303,193 | +0.18(+1.90%) |
May 14, 2020 | 9.412 | 9.528 | 9.038 | 9.363 | 410,840 | -0.21(-2.18%) |
May 13, 2020 | 9.688 | 9.743 | 9.277 | 9.571 | 423,518 | -0.18(-1.89%) |
May 12, 2020 | 9.835 | 9.853 | 9.724 | 9.755 | 700,053 | -0.02(-0.19%) |
May 11, 2020 | 9.829 | 9.829 | 9.689 | 9.774 | 839,523 | -0.01(-0.06%) |
May 08, 2020 | 9.774 | 9.823 | 9.677 | 9.780 | 561,445 | +0.12(+1.25%) |
May 07, 2020 | 9.829 | 9.859 | 9.653 | 9.659 | 268,410 | -0.09(-0.93%) |
May 06, 2020 | 9.883 | 9.883 | 9.695 | 9.750 | 196,522 | -0.13(-1.35%) |
May 05, 2020 | 9.720 | 9.950 | 9.720 | 9.883 | 247,556 | +0.25(+2.64%) |
May 04, 2020 | 9.780 | 9.780 | 9.405 | 9.629 | 309,564 | -0.16(-1.61%) |