Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.04 | 11.13 | 10.69 | 10.78 | 668,752 | -0.21(-1.89%) |
Jul 29, 2021 | 10.99 | 11.11 | 10.90 | 10.99 | 811,381 | +0.04(+0.39%) |
Jul 28, 2021 | 10.89 | 10.98 | 10.78 | 10.95 | 476,567 | +0.10(+0.92%) |
Jul 27, 2021 | 10.76 | 10.86 | 10.65 | 10.85 | 337,778 | -0.04(-0.39%) |
Jul 26, 2021 | 10.73 | 10.95 | 10.73 | 10.89 | 517,984 | +0.12(+1.13%) |
Jul 23, 2021 | 10.78 | 10.81 | 10.68 | 10.77 | 343,574 | +0.11(+1.07%) |
Jul 22, 2021 | 10.78 | 10.80 | 10.60 | 10.65 | 380,552 | -0.09(-0.87%) |
Jul 21, 2021 | 10.75 | 10.86 | 10.70 | 10.75 | 667,716 | +0.06(+0.54%) |
Jul 20, 2021 | 10.43 | 10.81 | 10.37 | 10.69 | 964,111 | +0.27(+2.61%) |
Jul 19, 2021 | 10.53 | 10.58 | 10.23 | 10.42 | 804,117 | -0.30(-2.80%) |
Jul 16, 2021 | 10.78 | 10.84 | 10.60 | 10.72 | 719,646 | +0.03(+0.27%) |
Jul 15, 2021 | 10.70 | 10.74 | 10.53 | 10.69 | 687,522 | +0.06(+0.61%) |
Jul 14, 2021 | 10.68 | 10.79 | 10.58 | 10.63 | 531,630 | -0.06(-0.60%) |
Jul 13, 2021 | 10.93 | 10.93 | 10.63 | 10.69 | 771,491 | -0.25(-2.29%) |
Jul 12, 2021 | 10.73 | 10.97 | 10.64 | 10.94 | 1,011,896 | +0.21(+2.00%) |
Jul 09, 2021 | 10.45 | 10.73 | 10.38 | 10.73 | 854,403 | +0.40(+3.88%) |
Jul 08, 2021 | 10.30 | 10.48 | 10.08 | 10.33 | 711,935 | -0.09(-0.82%) |
Jul 07, 2021 | 10.64 | 10.72 | 10.39 | 10.41 | 883,429 | -0.26(-2.48%) |
Jul 06, 2021 | 10.62 | 10.68 | 10.47 | 10.68 | 1,011,243 | +0.08(+0.74%) |
Jul 02, 2021 | 10.73 | 10.77 | 10.53 | 10.60 | 640,873 | -0.10(-0.94%) |
Jul 01, 2021 | 10.53 | 10.79 | 10.47 | 10.70 | 696,356 | +0.19(+1.84%) |
Jun 30, 2021 | 10.43 | 10.52 | 10.40 | 10.50 | 719,130 | +0.04(+0.41%) |
Jun 29, 2021 | 10.57 | 10.66 | 10.46 | 10.46 | 770,365 | -0.10(-0.95%) |
Jun 28, 2021 | 10.61 | 10.72 | 10.40 | 10.56 | 1,154,485 | +0.02(+0.20%) |
Jun 25, 2021 | 10.69 | 10.74 | 10.52 | 10.54 | 2,135,721 | -0.10(-0.98%) |
Jun 24, 2021 | 10.62 | 10.66 | 10.56 | 10.65 | 911,079 | +0.10(+0.99%) |
Jun 23, 2021 | 10.48 | 10.60 | 10.38 | 10.54 | 1,242,824 | +0.08(+0.80%) |
Jun 22, 2021 | 10.33 | 10.50 | 10.26 | 10.46 | 1,246,985 | +0.13(+1.22%) |
Jun 21, 2021 | 10.27 | 10.46 | 10.24 | 10.33 | 2,762,602 | +0.24(+2.35%) |
Jun 18, 2021 | 10.69 | 10.74 | 10.09 | 10.09 | 8,911,903 | -1.30(-11.40%) |
Jun 17, 2021 | 11.74 | 11.85 | 11.30 | 11.39 | 625,330 | -0.35(-2.97%) |
Jun 16, 2021 | 11.63 | 11.80 | 11.58 | 11.74 | 600,266 | +0.04(+0.36%) |
Jun 15, 2021 | 11.84 | 11.84 | 11.59 | 11.70 | 547,735 | -0.12(-1.00%) |
Jun 14, 2021 | 11.69 | 11.86 | 11.69 | 11.82 | 474,249 | +0.13(+1.07%) |
Jun 11, 2021 | 11.61 | 11.69 | 11.50 | 11.69 | 439,719 | +0.10(+0.90%) |
Jun 10, 2021 | 11.78 | 11.78 | 11.51 | 11.59 | 513,753 | -0.15(-1.25%) |
Jun 09, 2021 | 11.70 | 11.80 | 11.63 | 11.74 | 631,409 | +0.10(+0.90%) |
Jun 08, 2021 | 11.61 | 11.67 | 11.54 | 11.63 | 501,669 | +0.10(+0.91%) |
Jun 07, 2021 | 11.23 | 11.57 | 11.23 | 11.53 | 634,249 | +0.29(+2.61%) |
Jun 04, 2021 | 11.14 | 11.27 | 11.09 | 11.23 | 697,553 | +0.15(+1.32%) |
Jun 03, 2021 | 10.97 | 11.14 | 10.90 | 11.09 | 828,503 | +0.11(+1.02%) |
Jun 02, 2021 | 10.90 | 11.00 | 10.88 | 10.97 | 459,287 | +0.15(+1.35%) |
Jun 01, 2021 | 10.67 | 10.85 | 10.64 | 10.83 | 474,294 | +0.23(+2.18%) |
May 28, 2021 | 10.65 | 10.67 | 10.51 | 10.60 | 293,500 | +0.04(+0.40%) |
May 27, 2021 | 10.58 | 10.65 | 10.53 | 10.55 | 495,286 | +0.03(+0.33%) |
May 26, 2021 | 10.45 | 10.58 | 10.39 | 10.52 | 373,399 | +0.10(+0.94%) |
May 25, 2021 | 10.69 | 10.74 | 10.41 | 10.42 | 502,464 | -0.24(-2.29%) |
May 24, 2021 | 10.58 | 10.68 | 10.51 | 10.67 | 412,881 | +0.09(+0.86%) |
May 21, 2021 | 10.60 | 10.61 | 10.50 | 10.58 | 317,660 | +0.05(+0.46%) |
May 20, 2021 | 10.48 | 10.55 | 10.37 | 10.53 | 298,393 | +0.07(+0.67%) |
May 19, 2021 | 10.31 | 10.46 | 10.19 | 10.46 | 387,637 | +0.01(+0.07%) |
May 18, 2021 | 10.46 | 10.57 | 10.37 | 10.45 | 372,368 | +0.06(+0.54%) |
May 17, 2021 | 10.29 | 10.40 | 10.23 | 10.39 | 335,264 | +0.03(+0.27%) |
May 14, 2021 | 10.35 | 10.38 | 10.25 | 10.37 | 464,809 | +0.13(+1.30%) |
May 13, 2021 | 9.856 | 10.23 | 9.856 | 10.23 | 724,406 | +0.41(+4.20%) |
May 12, 2021 | 10.27 | 10.27 | 9.779 | 9.821 | 1,030,187 | -0.49(-4.74%) |
May 11, 2021 | 10.32 | 10.35 | 10.03 | 10.31 | 666,947 | -0.13(-1.27%) |
May 10, 2021 | 10.51 | 10.58 | 10.41 | 10.44 | 613,842 | -0.08(-0.73%) |
May 07, 2021 | 10.42 | 10.56 | 10.42 | 10.52 | 415,317 | +0.03(+0.27%) |
May 06, 2021 | 10.47 | 10.52 | 10.36 | 10.49 | 508,391 | +0.03(+0.27%) |
May 05, 2021 | 10.40 | 10.48 | 10.25 | 10.46 | 571,113 | +0.20(+1.97%) |
May 04, 2021 | 10.32 | 10.37 | 10.16 | 10.26 | 634,986 | -0.03(-0.27%) |