Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.974 | 10.08 | 9.905 | 9.974 | 3,871,957 | +0.06(+0.60%) |
Jul 29, 2021 | 10.04 | 10.07 | 9.885 | 9.915 | 6,325,305 | -0.30(-2.92%) |
Jul 28, 2021 | 10.15 | 10.21 | 10.03 | 10.21 | 3,631,209 | +0.08(+0.78%) |
Jul 27, 2021 | 10.10 | 10.19 | 10.06 | 10.13 | 7,566,678 | -0.07(-0.68%) |
Jul 26, 2021 | 10.09 | 10.24 | 10.09 | 10.20 | 4,027,474 | +0.22(+2.19%) |
Jul 23, 2021 | 10.05 | 10.06 | 9.954 | 9.984 | 2,915,340 | +0.09(+0.90%) |
Jul 22, 2021 | 10.00 | 10.01 | 9.869 | 9.895 | 2,526,385 | -0.14(-1.38%) |
Jul 21, 2021 | 9.875 | 10.07 | 9.865 | 10.03 | 4,186,335 | +0.30(+3.06%) |
Jul 20, 2021 | 9.527 | 9.776 | 9.488 | 9.736 | 5,241,478 | +0.24(+2.51%) |
Jul 19, 2021 | 9.537 | 9.587 | 9.428 | 9.498 | 7,588,193 | -0.16(-1.64%) |
Jul 16, 2021 | 9.815 | 9.825 | 9.652 | 9.656 | 5,319,819 | -0.12(-1.22%) |
Jul 15, 2021 | 9.706 | 9.855 | 9.676 | 9.776 | 4,554,288 | -0.04(-0.40%) |
Jul 14, 2021 | 9.845 | 9.910 | 9.766 | 9.815 | 4,560,875 | -0.06(-0.60%) |
Jul 13, 2021 | 9.994 | 10.01 | 9.845 | 9.875 | 5,695,674 | -0.16(-1.58%) |
Jul 12, 2021 | 9.915 | 10.07 | 9.905 | 10.03 | 5,018,497 | +0.01(+0.10%) |
Jul 09, 2021 | 9.964 | 10.02 | 9.906 | 10.02 | 4,868,102 | +0.19(+1.92%) |
Jul 08, 2021 | 9.924 | 9.954 | 9.805 | 9.835 | 21,927,212 | -0.21(-2.08%) |
Jul 07, 2021 | 10.05 | 10.09 | 9.974 | 10.04 | 4,063,966 | -0.12(-1.17%) |
Jul 06, 2021 | 10.32 | 10.32 | 10.11 | 10.16 | 4,078,187 | -0.18(-1.73%) |
Jul 02, 2021 | 10.43 | 10.43 | 10.32 | 10.34 | 1,840,125 | -0.14(-1.33%) |
Jul 01, 2021 | 10.46 | 10.51 | 10.44 | 10.48 | 1,640,997 | +0.07(+0.67%) |
Jun 30, 2021 | 10.34 | 10.44 | 10.31 | 10.41 | 2,264,944 | -0.02(-0.19%) |
Jun 29, 2021 | 10.58 | 10.60 | 10.43 | 10.43 | 3,645,557 | -0.06(-0.57%) |
Jun 28, 2021 | 10.57 | 10.59 | 10.45 | 10.49 | 4,757,961 | -0.20(-1.86%) |
Jun 25, 2021 | 10.62 | 10.71 | 10.57 | 10.69 | 6,459,825 | +0.18(+1.70%) |
Jun 24, 2021 | 10.40 | 10.53 | 10.38 | 10.51 | 6,749,198 | +0.39(+3.82%) |
Jun 23, 2021 | 10.15 | 10.19 | 10.10 | 10.12 | 3,413,572 | +0.04(+0.39%) |
Jun 22, 2021 | 10.08 | 10.13 | 10.03 | 10.08 | 4,753,554 | -0.10(-0.97%) |
Jun 21, 2021 | 10.11 | 10.20 | 10.09 | 10.18 | 4,079,769 | +0.09(+0.88%) |
Jun 18, 2021 | 10.15 | 10.26 | 10.05 | 10.09 | 8,541,064 | -0.25(-2.40%) |
Jun 17, 2021 | 10.57 | 10.60 | 10.27 | 10.34 | 7,321,036 | -0.27(-2.53%) |
Jun 16, 2021 | 10.65 | 10.66 | 10.50 | 10.61 | 5,803,608 | -0.07(-0.65%) |
Jun 15, 2021 | 10.63 | 10.73 | 10.61 | 10.68 | 4,635,647 | +0.10(+0.94%) |
Jun 14, 2021 | 10.65 | 10.66 | 10.57 | 10.58 | 3,933,795 | -0.04(-0.37%) |
Jun 11, 2021 | 10.64 | 10.68 | 10.59 | 10.62 | 3,776,489 | +0.02(+0.19%) |
Jun 10, 2021 | 10.75 | 10.77 | 10.60 | 10.60 | 3,791,657 | -0.10(-0.93%) |
Jun 09, 2021 | 10.82 | 10.83 | 10.69 | 10.70 | 4,322,861 | -0.15(-1.37%) |
Jun 08, 2021 | 10.84 | 10.90 | 10.76 | 10.85 | 7,781,332 | -0.18(-1.62%) |
Jun 07, 2021 | 11.05 | 11.06 | 11.02 | 11.03 | 5,436,983 | -0.07(-0.63%) |
Jun 04, 2021 | 11.07 | 11.11 | 11.03 | 11.10 | 6,051,371 | +0.03(+0.27%) |
Jun 03, 2021 | 11.02 | 11.08 | 11.00 | 11.07 | 6,275,885 | +0.03(+0.27%) |
Jun 02, 2021 | 10.97 | 11.04 | 10.95 | 11.04 | 6,261,838 | -0.02(-0.18%) |
Jun 01, 2021 | 11.03 | 11.10 | 11.03 | 11.06 | 8,794,970 | +0.12(+1.09%) |
May 28, 2021 | 10.88 | 10.97 | 10.86 | 10.94 | 11,314,791 | -0.12(-1.08%) |
May 27, 2021 | 10.81 | 11.07 | 10.80 | 11.06 | 13,020,626 | +0.26(+2.39%) |
May 26, 2021 | 10.54 | 10.84 | 10.53 | 10.80 | 11,883,445 | +0.10(+0.93%) |
May 25, 2021 | 10.79 | 10.84 | 10.69 | 10.70 | 10,923,935 | +0.01(+0.09%) |
May 24, 2021 | 10.65 | 10.71 | 10.60 | 10.69 | 4,845,855 | +0.08(+0.75%) |
May 21, 2021 | 10.60 | 10.66 | 10.58 | 10.61 | 10,121,612 | -0.07(-0.65%) |
May 20, 2021 | 10.38 | 10.71 | 10.34 | 10.68 | 18,218,728 | +0.30(+2.87%) |
May 19, 2021 | 10.23 | 10.41 | 10.14 | 10.38 | 11,885,190 | +0.05(+0.48%) |
May 18, 2021 | 10.44 | 10.46 | 10.33 | 10.33 | 6,273,186 | -0.10(-0.95%) |
May 17, 2021 | 10.33 | 10.44 | 10.29 | 10.43 | 7,009,595 | +0.06(+0.57%) |
May 14, 2021 | 10.27 | 10.40 | 10.26 | 10.37 | 5,802,896 | +0.17(+1.65%) |
May 13, 2021 | 9.944 | 10.21 | 9.934 | 10.20 | 5,945,962 | +0.21(+2.08%) |
May 12, 2021 | 10.09 | 10.16 | 9.974 | 9.994 | 4,378,889 | -0.03(-0.30%) |
May 11, 2021 | 9.964 | 10.09 | 9.943 | 10.02 | 5,501,612 | -0.05(-0.49%) |
May 10, 2021 | 10.17 | 10.21 | 10.07 | 10.07 | 5,549,051 | -0.24(-2.31%) |
May 07, 2021 | 10.16 | 10.31 | 10.14 | 10.31 | 7,366,535 | +0.02(+0.19%) |
May 06, 2021 | 10.23 | 10.30 | 10.19 | 10.29 | 8,059,375 | +0.00(+0.00%) |
May 05, 2021 | 10.22 | 10.30 | 10.11 | 10.29 | 5,609,517 | +0.03(+0.29%) |
May 04, 2021 | 10.34 | 10.37 | 10.15 | 10.26 | 5,818,618 | -0.21(-2.04%) |