Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.22 | 11.42 | 11.17 | 11.23 | 293,073 | +0.04(+0.34%) |
Jul 29, 2021 | 11.21 | 11.33 | 11.15 | 11.19 | 127,818 | -0.01(-0.09%) |
Jul 28, 2021 | 11.33 | 11.41 | 11.12 | 11.20 | 268,535 | -0.08(-0.68%) |
Jul 27, 2021 | 11.72 | 11.72 | 11.17 | 11.28 | 264,702 | -0.43(-3.69%) |
Jul 26, 2021 | 11.26 | 11.74 | 11.22 | 11.71 | 344,296 | +0.51(+4.55%) |
Jul 23, 2021 | 11.20 | 11.29 | 11.13 | 11.20 | 110,820 | +0.00(+0.00%) |
Jul 22, 2021 | 11.29 | 11.29 | 11.11 | 11.20 | 116,320 | -0.18(-1.60%) |
Jul 21, 2021 | 11.18 | 11.52 | 11.18 | 11.38 | 200,899 | +0.20(+1.80%) |
Jul 20, 2021 | 11.12 | 11.39 | 11.07 | 11.18 | 228,211 | +0.12(+1.13%) |
Jul 19, 2021 | 10.92 | 11.13 | 10.80 | 11.06 | 402,674 | -0.08(-0.69%) |
Jul 16, 2021 | 11.22 | 11.23 | 11.08 | 11.14 | 242,402 | -0.02(-0.17%) |
Jul 15, 2021 | 11.11 | 11.22 | 11.03 | 11.15 | 159,477 | +0.01(+0.09%) |
Jul 14, 2021 | 11.15 | 11.23 | 11.13 | 11.14 | 202,579 | +0.02(+0.17%) |
Jul 13, 2021 | 11.37 | 11.42 | 11.11 | 11.13 | 202,802 | -0.24(-2.11%) |
Jul 12, 2021 | 11.38 | 11.46 | 11.35 | 11.37 | 160,476 | -0.05(-0.42%) |
Jul 09, 2021 | 11.20 | 11.44 | 11.10 | 11.41 | 151,916 | +0.37(+3.30%) |
Jul 08, 2021 | 10.87 | 11.10 | 10.79 | 11.05 | 277,519 | -0.15(-1.37%) |
Jul 07, 2021 | 11.18 | 11.27 | 11.13 | 11.20 | 114,644 | +0.01(+0.09%) |
Jul 06, 2021 | 11.11 | 11.21 | 10.96 | 11.19 | 179,429 | +0.03(+0.26%) |
Jul 02, 2021 | 11.32 | 11.41 | 11.12 | 11.16 | 99,438 | -0.11(-0.94%) |
Jul 01, 2021 | 11.31 | 11.38 | 11.21 | 11.27 | 159,271 | +0.03(+0.26%) |
Jun 30, 2021 | 11.14 | 11.32 | 11.14 | 11.24 | 185,942 | +0.03(+0.26%) |
Jun 29, 2021 | 11.28 | 11.35 | 11.16 | 11.21 | 118,375 | -0.04(-0.34%) |
Jun 28, 2021 | 11.53 | 11.53 | 11.10 | 11.25 | 161,498 | -0.27(-2.34%) |
Jun 25, 2021 | 11.50 | 11.63 | 11.41 | 11.52 | 1,524,991 | +0.05(+0.42%) |
Jun 24, 2021 | 11.44 | 11.56 | 11.33 | 11.47 | 268,627 | +0.07(+0.59%) |
Jun 23, 2021 | 11.37 | 11.52 | 11.29 | 11.40 | 356,316 | +0.11(+0.94%) |
Jun 22, 2021 | 11.38 | 11.38 | 11.14 | 11.30 | 162,410 | -0.09(-0.76%) |
Jun 21, 2021 | 11.13 | 11.42 | 11.09 | 11.38 | 212,206 | +0.33(+2.95%) |
Jun 18, 2021 | 11.17 | 11.29 | 11.05 | 11.06 | 713,492 | -0.19(-1.71%) |
Jun 17, 2021 | 11.28 | 11.32 | 11.05 | 11.25 | 236,827 | -0.12(-1.01%) |
Jun 16, 2021 | 11.27 | 11.45 | 11.26 | 11.37 | 207,485 | +0.01(+0.08%) |
Jun 15, 2021 | 11.52 | 11.52 | 11.26 | 11.36 | 229,880 | -0.15(-1.34%) |
Jun 14, 2021 | 11.51 | 11.61 | 11.38 | 11.51 | 198,887 | -0.03(-0.25%) |
Jun 11, 2021 | 11.70 | 11.70 | 11.47 | 11.54 | 178,350 | -0.19(-1.64%) |
Jun 10, 2021 | 12.01 | 12.01 | 11.71 | 11.73 | 168,698 | -0.28(-2.32%) |
Jun 09, 2021 | 11.79 | 12.08 | 11.73 | 12.01 | 378,070 | +0.27(+2.29%) |
Jun 08, 2021 | 11.19 | 11.78 | 11.11 | 11.74 | 412,176 | +0.60(+5.35%) |
Jun 07, 2021 | 11.10 | 11.22 | 10.96 | 11.14 | 154,759 | +0.06(+0.52%) |
Jun 04, 2021 | 11.17 | 11.17 | 10.97 | 11.09 | 247,263 | -0.02(-0.17%) |
Jun 03, 2021 | 11.27 | 11.27 | 11.02 | 11.11 | 356,613 | -0.31(-2.69%) |
Jun 02, 2021 | 11.53 | 11.53 | 11.28 | 11.41 | 229,867 | +0.00(+0.00%) |
Jun 01, 2021 | 11.46 | 11.50 | 11.37 | 11.41 | 278,184 | -0.07(-0.59%) |
May 28, 2021 | 11.62 | 11.62 | 11.38 | 11.48 | 186,041 | -0.03(-0.25%) |
May 27, 2021 | 11.46 | 11.55 | 11.44 | 11.51 | 150,980 | -0.03(-0.29%) |
May 26, 2021 | 11.26 | 11.56 | 11.24 | 11.54 | 148,638 | +0.29(+2.53%) |
May 25, 2021 | 11.54 | 11.54 | 11.26 | 11.26 | 248,735 | -0.24(-2.07%) |
May 24, 2021 | 11.64 | 11.66 | 11.38 | 11.50 | 221,659 | +0.02(+0.17%) |
May 21, 2021 | 11.37 | 11.48 | 11.33 | 11.48 | 231,344 | +0.15(+1.34%) |
May 20, 2021 | 11.26 | 11.43 | 11.16 | 11.32 | 169,501 | +0.05(+0.42%) |
May 19, 2021 | 11.29 | 11.36 | 10.91 | 11.28 | 340,135 | -0.15(-1.33%) |
May 18, 2021 | 11.44 | 11.56 | 11.36 | 11.43 | 176,073 | -0.05(-0.41%) |
May 17, 2021 | 11.53 | 11.53 | 11.35 | 11.48 | 160,529 | -0.12(-1.06%) |
May 14, 2021 | 11.48 | 11.63 | 11.40 | 11.60 | 173,508 | +0.19(+1.67%) |
May 13, 2021 | 11.14 | 11.51 | 11.09 | 11.41 | 232,053 | +0.40(+3.62%) |
May 12, 2021 | 11.36 | 11.40 | 10.97 | 11.01 | 236,780 | -0.39(-3.42%) |
May 11, 2021 | 11.52 | 11.61 | 11.30 | 11.40 | 227,975 | -0.28(-2.36%) |
May 10, 2021 | 11.87 | 12.14 | 11.67 | 11.68 | 358,308 | -0.09(-0.81%) |
May 07, 2021 | 11.45 | 11.78 | 11.30 | 11.77 | 378,773 | +0.44(+3.86%) |
May 06, 2021 | 11.12 | 11.37 | 10.98 | 11.33 | 203,151 | +0.31(+2.84%) |
May 05, 2021 | 10.97 | 11.08 | 10.68 | 11.02 | 246,674 | +0.03(+0.26%) |
May 04, 2021 | 11.40 | 11.44 | 10.97 | 10.99 | 486,150 | -0.39(-3.42%) |