Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.49 | 10.54 | 10.29 | 10.41 | 40,500 | -0.10(-0.95%) |
Jul 30, 2020 | 10.41 | 10.53 | 10.35 | 10.51 | 31,310 | +0.07(+0.67%) |
Jul 29, 2020 | 10.39 | 10.46 | 10.38 | 10.44 | 19,467 | +0.06(+0.58%) |
Jul 28, 2020 | 10.38 | 10.50 | 10.37 | 10.38 | 55,734 | -0.05(-0.48%) |
Jul 27, 2020 | 10.40 | 10.52 | 10.39 | 10.43 | 22,174 | +0.31(+3.06%) |
Jul 24, 2020 | 10.13 | 10.20 | 10.08 | 10.12 | 14,200 | -0.02(-0.20%) |
Jul 23, 2020 | 10.33 | 10.33 | 10.14 | 10.14 | 29,216 | -0.24(-2.31%) |
Jul 22, 2020 | 10.23 | 10.39 | 10.23 | 10.38 | 93,932 | -0.05(-0.48%) |
Jul 21, 2020 | 10.46 | 10.47 | 10.39 | 10.43 | 56,355 | -0.02(-0.19%) |
Jul 20, 2020 | 10.43 | 10.46 | 10.37 | 10.45 | 32,584 | +0.05(+0.48%) |
Jul 17, 2020 | 10.40 | 10.44 | 10.31 | 10.40 | 27,900 | -0.17(-1.61%) |
Jul 16, 2020 | 10.63 | 10.63 | 10.52 | 10.57 | 17,040 | -0.36(-3.25%) |
Jul 15, 2020 | 10.90 | 11.04 | 10.89 | 10.93 | 11,079 | +0.44(+4.15%) |
Jul 14, 2020 | 10.35 | 10.49 | 10.35 | 10.49 | 35,436 | +0.25(+2.44%) |
Jul 13, 2020 | 10.29 | 10.36 | 10.17 | 10.24 | 43,967 | +0.11(+1.09%) |
Jul 10, 2020 | 10.08 | 10.22 | 10.07 | 10.13 | 24,200 | +0.08(+0.80%) |
Jul 09, 2020 | 10.18 | 10.18 | 10.02 | 10.05 | 35,107 | -0.01(-0.10%) |
Jul 08, 2020 | 10.06 | 10.13 | 10.04 | 10.06 | 14,071 | -0.01(-0.07%) |
Jul 07, 2020 | 10.21 | 10.21 | 10.06 | 10.07 | 39,459 | -0.08(-0.81%) |
Jul 06, 2020 | 10.21 | 10.22 | 10.13 | 10.15 | 43,303 | +0.09(+0.89%) |
Jul 02, 2020 | 10.13 | 10.15 | 10.01 | 10.06 | 15,700 | +0.12(+1.16%) |
Jul 01, 2020 | 10.00 | 10.02 | 9.890 | 9.945 | 11,849 | -0.04(-0.45%) |
Jun 30, 2020 | 9.840 | 9.990 | 9.790 | 9.990 | 114,865 | +0.15(+1.52%) |
Jun 29, 2020 | 9.690 | 9.870 | 9.690 | 9.840 | 25,239 | +0.15(+1.55%) |
Jun 26, 2020 | 9.957 | 9.957 | 9.690 | 9.690 | 12,000 | -0.22(-2.22%) |
Jun 25, 2020 | 9.800 | 9.925 | 9.780 | 9.910 | 13,553 | +0.10(+1.02%) |
Jun 24, 2020 | 10.04 | 10.04 | 9.760 | 9.810 | 22,241 | -0.43(-4.20%) |
Jun 23, 2020 | 10.30 | 10.30 | 10.18 | 10.24 | 14,999 | +0.23(+2.30%) |
Jun 22, 2020 | 9.990 | 10.04 | 9.930 | 10.01 | 22,702 | -0.10(-0.94%) |
Jun 19, 2020 | 10.36 | 10.37 | 10.02 | 10.11 | 27,500 | -0.00(-0.05%) |
Jun 18, 2020 | 10.11 | 10.20 | 10.11 | 10.11 | 36,627 | +0.10(+1.00%) |
Jun 17, 2020 | 10.05 | 10.10 | 9.960 | 10.01 | 33,141 | +0.09(+0.91%) |
Jun 16, 2020 | 10.06 | 10.09 | 9.920 | 9.920 | 50,029 | -0.05(-0.50%) |
Jun 15, 2020 | 9.735 | 10.00 | 9.710 | 9.970 | 51,962 | +0.13(+1.29%) |
Jun 12, 2020 | 10.22 | 10.25 | 9.830 | 9.843 | 43,300 | +0.07(+0.75%) |
Jun 11, 2020 | 10.27 | 10.27 | 9.770 | 9.770 | 51,718 | -0.78(-7.35%) |
Jun 10, 2020 | 10.60 | 10.60 | 10.45 | 10.54 | 12,052 | -0.05(-0.52%) |
Jun 09, 2020 | 10.63 | 10.69 | 10.57 | 10.60 | 23,094 | -0.08(-0.75%) |
Jun 08, 2020 | 10.75 | 10.78 | 10.66 | 10.68 | 53,057 | +0.08(+0.75%) |
Jun 05, 2020 | 10.74 | 10.74 | 10.58 | 10.60 | 45,800 | +0.12(+1.15%) |
Jun 04, 2020 | 10.44 | 10.53 | 10.41 | 10.48 | 18,044 | -0.11(-1.04%) |
Jun 03, 2020 | 10.38 | 10.67 | 10.38 | 10.59 | 34,709 | +0.53(+5.22%) |
Jun 02, 2020 | 9.970 | 10.10 | 9.950 | 10.06 | 30,798 | -0.01(-0.07%) |
Jun 01, 2020 | 10.03 | 10.14 | 10.02 | 10.07 | 21,038 | +0.07(+0.72%) |
May 29, 2020 | 9.910 | 10.02 | 9.890 | 10.00 | 16,800 | +0.02(+0.20%) |
May 28, 2020 | 10.06 | 10.10 | 9.980 | 9.980 | 44,811 | +0.10(+1.01%) |
May 27, 2020 | 9.800 | 9.880 | 9.680 | 9.880 | 127,882 | +0.13(+1.33%) |
May 26, 2020 | 9.730 | 9.840 | 9.700 | 9.750 | 54,104 | +0.54(+5.86%) |
May 22, 2020 | 9.290 | 9.290 | 9.140 | 9.210 | 62,000 | +0.01(+0.05%) |
May 21, 2020 | 9.460 | 9.460 | 9.180 | 9.205 | 121,587 | -0.11(-1.13%) |
May 20, 2020 | 9.310 | 9.395 | 9.300 | 9.310 | 62,054 | +0.15(+1.64%) |
May 19, 2020 | 9.240 | 9.403 | 9.130 | 9.160 | 235,802 | +0.03(+0.32%) |
May 18, 2020 | 9.070 | 9.230 | 9.040 | 9.131 | 55,041 | +0.25(+2.84%) |
May 15, 2020 | 8.770 | 8.879 | 8.760 | 8.879 | 91,100 | -0.05(-0.52%) |
May 14, 2020 | 8.730 | 8.995 | 8.620 | 8.925 | 384,273 | -0.01(-0.17%) |
May 13, 2020 | 9.025 | 9.090 | 8.850 | 8.940 | 59,828 | -0.46(-4.89%) |
May 12, 2020 | 9.580 | 9.595 | 9.350 | 9.400 | 176,811 | -0.00(-0.05%) |
May 11, 2020 | 9.335 | 9.440 | 9.280 | 9.405 | 26,532 | -0.20(-2.09%) |
May 08, 2020 | 9.520 | 9.690 | 9.510 | 9.606 | 36,800 | +0.27(+2.85%) |
May 07, 2020 | 9.340 | 9.440 | 9.320 | 9.340 | 210,564 | +0.20(+2.19%) |
May 06, 2020 | 9.290 | 9.290 | 9.140 | 9.140 | 52,436 | -0.15(-1.61%) |
May 05, 2020 | 9.268 | 9.430 | 9.260 | 9.290 | 39,876 | -0.15(-1.59%) |
May 04, 2020 | 9.500 | 9.555 | 9.400 | 9.440 | 72,798 | -0.21(-2.18%) |