Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.42 | 11.51 | 11.30 | 11.36 | 16,606 | -0.14(-1.22%) |
Jul 29, 2021 | 11.49 | 11.60 | 11.40 | 11.50 | 50,701 | +0.02(+0.17%) |
Jul 28, 2021 | 11.55 | 11.61 | 11.38 | 11.48 | 22,791 | -0.11(-0.95%) |
Jul 27, 2021 | 11.49 | 11.67 | 11.23 | 11.59 | 43,083 | +0.08(+0.70%) |
Jul 26, 2021 | 11.31 | 11.75 | 11.20 | 11.51 | 44,757 | +0.19(+1.68%) |
Jul 23, 2021 | 11.00 | 11.32 | 10.80 | 11.32 | 20,970 | +0.32(+2.91%) |
Jul 22, 2021 | 10.99 | 11.20 | 10.85 | 11.00 | 7,631 | -0.02(-0.18%) |
Jul 21, 2021 | 10.58 | 11.19 | 10.52 | 11.02 | 33,194 | +0.41(+3.86%) |
Jul 20, 2021 | 10.90 | 10.90 | 10.60 | 10.61 | 10,438 | -0.21(-1.94%) |
Jul 19, 2021 | 10.01 | 10.95 | 10.00 | 10.82 | 73,586 | +0.65(+6.39%) |
Jul 16, 2021 | 10.95 | 10.95 | 10.01 | 10.17 | 67,188 | -0.57(-5.31%) |
Jul 15, 2021 | 11.21 | 11.21 | 10.63 | 10.74 | 36,132 | -0.41(-3.68%) |
Jul 14, 2021 | 11.41 | 11.51 | 11.15 | 11.15 | 92,385 | -0.18(-1.59%) |
Jul 13, 2021 | 11.61 | 11.62 | 11.25 | 11.33 | 48,094 | -0.33(-2.83%) |
Jul 12, 2021 | 11.75 | 11.75 | 11.22 | 11.66 | 29,441 | -0.06(-0.51%) |
Jul 09, 2021 | 11.60 | 11.95 | 11.33 | 11.72 | 119,703 | +0.14(+1.21%) |
Jul 08, 2021 | 11.11 | 11.65 | 11.10 | 11.58 | 88,870 | +0.28(+2.48%) |
Jul 07, 2021 | 10.97 | 11.35 | 10.85 | 11.30 | 65,766 | +0.30(+2.73%) |
Jul 06, 2021 | 10.94 | 11.10 | 10.86 | 11.00 | 85,417 | +0.10(+0.92%) |
Jul 02, 2021 | 10.76 | 10.92 | 10.60 | 10.90 | 46,740 | +0.23(+2.16%) |
Jul 01, 2021 | 10.48 | 10.79 | 10.27 | 10.67 | 51,330 | +0.23(+2.20%) |
Jun 30, 2021 | 10.36 | 10.64 | 10.13 | 10.44 | 68,483 | -0.01(-0.10%) |
Jun 29, 2021 | 11.12 | 11.12 | 10.35 | 10.45 | 87,949 | -0.67(-6.03%) |
Jun 28, 2021 | 10.70 | 11.25 | 10.60 | 11.12 | 166,490 | +0.37(+3.44%) |
Jun 25, 2021 | 10.31 | 10.76 | 10.20 | 10.75 | 1,135,417 | +0.38(+3.66%) |
Jun 24, 2021 | 10.01 | 10.41 | 9.960 | 10.37 | 125,059 | +0.36(+3.60%) |
Jun 23, 2021 | 9.850 | 10.45 | 9.850 | 10.01 | 551,048 | +0.06(+0.60%) |
Jun 22, 2021 | 10.12 | 10.25 | 9.900 | 9.950 | 112,318 | -0.11(-1.09%) |
Jun 21, 2021 | 9.930 | 10.10 | 9.820 | 10.06 | 94,620 | +0.20(+2.03%) |
Jun 18, 2021 | 9.950 | 10.09 | 9.860 | 9.860 | 120,995 | -0.17(-1.69%) |
Jun 17, 2021 | 10.49 | 10.49 | 9.910 | 10.03 | 90,881 | -0.14(-1.38%) |
Jun 16, 2021 | 10.10 | 10.35 | 9.830 | 10.17 | 105,823 | +0.00(+0.00%) |
Jun 15, 2021 | 10.28 | 10.50 | 10.05 | 10.17 | 65,120 | -0.38(-3.60%) |
Jun 14, 2021 | 9.900 | 10.62 | 9.850 | 10.55 | 125,235 | +0.74(+7.54%) |
Jun 11, 2021 | 10.05 | 10.20 | 9.550 | 9.810 | 67,083 | -0.12(-1.21%) |
Jun 10, 2021 | 9.800 | 10.12 | 9.650 | 9.930 | 84,344 | +0.24(+2.48%) |
Jun 09, 2021 | 9.100 | 9.740 | 9.100 | 9.690 | 129,209 | +0.60(+6.60%) |
Jun 08, 2021 | 9.080 | 9.200 | 8.960 | 9.090 | 77,294 | -0.05(-0.55%) |
Jun 07, 2021 | 9.500 | 9.660 | 9.110 | 9.140 | 82,447 | -0.41(-4.29%) |
Jun 04, 2021 | 9.740 | 9.900 | 9.490 | 9.550 | 98,318 | -0.10(-1.04%) |
Jun 03, 2021 | 9.600 | 9.880 | 9.530 | 9.650 | 58,844 | +0.01(+0.10%) |
Jun 02, 2021 | 9.810 | 9.980 | 9.510 | 9.640 | 41,575 | +0.04(+0.42%) |
Jun 01, 2021 | 9.880 | 10.08 | 9.510 | 9.600 | 41,809 | -0.21(-2.14%) |
May 28, 2021 | 10.43 | 10.50 | 9.730 | 9.810 | 61,316 | -0.66(-6.30%) |
May 27, 2021 | 10.52 | 10.53 | 10.42 | 10.47 | 59,336 | +0.02(+0.19%) |
May 26, 2021 | 10.27 | 10.58 | 10.27 | 10.45 | 33,113 | +0.16(+1.55%) |
May 25, 2021 | 10.39 | 10.47 | 10.16 | 10.29 | 39,093 | -0.14(-1.34%) |
May 24, 2021 | 10.49 | 10.69 | 10.29 | 10.43 | 23,025 | -0.06(-0.57%) |
May 21, 2021 | 10.50 | 10.70 | 10.35 | 10.49 | 26,640 | +0.14(+1.35%) |
May 20, 2021 | 9.910 | 10.42 | 9.910 | 10.35 | 32,380 | +0.37(+3.71%) |
May 19, 2021 | 10.04 | 10.15 | 9.620 | 9.980 | 42,360 | -0.14(-1.38%) |
May 18, 2021 | 9.910 | 10.24 | 9.800 | 10.12 | 95,872 | +0.21(+2.12%) |
May 17, 2021 | 9.610 | 9.980 | 9.555 | 9.910 | 56,183 | +0.39(+4.10%) |
May 14, 2021 | 9.230 | 9.680 | 9.095 | 9.520 | 33,410 | +0.28(+3.03%) |
May 13, 2021 | 9.110 | 9.360 | 8.860 | 9.240 | 43,613 | +0.13(+1.43%) |
May 12, 2021 | 8.990 | 9.340 | 8.910 | 9.110 | 57,100 | +0.06(+0.66%) |
May 11, 2021 | 8.870 | 9.380 | 8.613 | 9.050 | 61,877 | +0.03(+0.33%) |
May 10, 2021 | 9.600 | 9.650 | 9.010 | 9.020 | 59,672 | -0.67(-6.91%) |
May 07, 2021 | 9.500 | 10.15 | 9.500 | 9.690 | 44,864 | +0.23(+2.43%) |
May 06, 2021 | 9.850 | 9.890 | 9.430 | 9.460 | 62,701 | -0.29(-2.97%) |
May 05, 2021 | 10.00 | 10.44 | 9.660 | 9.750 | 48,510 | -0.14(-1.42%) |
May 04, 2021 | 10.55 | 10.61 | 9.820 | 9.890 | 60,137 | -0.71(-6.70%) |