Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.97 | 11.28 | 10.83 | 10.90 | 2,310,263 | -0.04(-0.35%) |
Jul 29, 2021 | 11.44 | 11.60 | 10.84 | 10.94 | 3,662,308 | -0.37(-3.29%) |
Jul 28, 2021 | 11.22 | 11.43 | 11.00 | 11.31 | 1,632,470 | +0.15(+1.37%) |
Jul 27, 2021 | 11.19 | 11.20 | 11.06 | 11.16 | 1,051,010 | -0.10(-0.85%) |
Jul 26, 2021 | 11.13 | 11.34 | 11.06 | 11.25 | 1,000,882 | +0.18(+1.64%) |
Jul 23, 2021 | 11.25 | 11.30 | 10.99 | 11.07 | 892,001 | -0.12(-1.11%) |
Jul 22, 2021 | 11.47 | 11.51 | 11.16 | 11.19 | 882,057 | -0.31(-2.73%) |
Jul 21, 2021 | 11.44 | 11.69 | 11.41 | 11.51 | 1,120,932 | +0.16(+1.43%) |
Jul 20, 2021 | 10.89 | 11.53 | 10.87 | 11.35 | 3,164,416 | +0.48(+4.39%) |
Jul 19, 2021 | 11.05 | 11.24 | 10.77 | 10.87 | 1,934,137 | -0.43(-3.80%) |
Jul 16, 2021 | 11.44 | 11.49 | 11.25 | 11.30 | 851,260 | -0.08(-0.67%) |
Jul 15, 2021 | 11.25 | 11.41 | 11.21 | 11.38 | 837,698 | +0.10(+0.84%) |
Jul 14, 2021 | 11.38 | 11.46 | 11.23 | 11.28 | 860,548 | -0.07(-0.59%) |
Jul 13, 2021 | 11.56 | 11.61 | 11.29 | 11.35 | 1,110,860 | -0.27(-2.30%) |
Jul 12, 2021 | 11.27 | 11.65 | 11.20 | 11.61 | 2,197,538 | -0.07(-0.57%) |
Jul 09, 2021 | 11.46 | 11.68 | 11.39 | 11.68 | 2,519,085 | +0.40(+3.55%) |
Jul 08, 2021 | 11.20 | 11.39 | 11.11 | 11.28 | 1,567,408 | -0.06(-0.50%) |
Jul 07, 2021 | 11.42 | 11.52 | 11.21 | 11.34 | 1,763,174 | -0.20(-1.74%) |
Jul 06, 2021 | 11.61 | 11.61 | 11.21 | 11.54 | 3,931,255 | -0.09(-0.74%) |
Jul 02, 2021 | 11.59 | 11.64 | 11.50 | 11.62 | 1,327,095 | +0.08(+0.66%) |
Jul 01, 2021 | 11.51 | 11.65 | 11.30 | 11.55 | 2,228,711 | +0.10(+0.92%) |
Jun 30, 2021 | 11.15 | 11.59 | 11.15 | 11.44 | 2,572,882 | +0.24(+2.13%) |
Jun 29, 2021 | 11.22 | 11.25 | 11.13 | 11.20 | 1,955,338 | +0.03(+0.26%) |
Jun 28, 2021 | 11.34 | 11.36 | 11.04 | 11.18 | 2,119,176 | -0.22(-1.92%) |
Jun 25, 2021 | 11.47 | 11.58 | 11.29 | 11.40 | 19,160,846 | -0.10(-0.91%) |
Jun 24, 2021 | 11.74 | 11.74 | 11.46 | 11.50 | 1,269,489 | -0.21(-1.79%) |
Jun 23, 2021 | 11.52 | 11.84 | 11.49 | 11.71 | 2,011,617 | +0.18(+1.57%) |
Jun 22, 2021 | 11.85 | 11.85 | 11.49 | 11.53 | 1,551,395 | -0.29(-2.42%) |
Jun 21, 2021 | 11.55 | 11.87 | 11.50 | 11.81 | 967,339 | +0.38(+3.34%) |
Jun 18, 2021 | 11.69 | 11.77 | 11.41 | 11.43 | 2,337,724 | -0.39(-3.31%) |
Jun 17, 2021 | 11.81 | 11.88 | 11.64 | 11.82 | 1,223,933 | +0.01(+0.08%) |
Jun 16, 2021 | 12.01 | 12.05 | 11.79 | 11.81 | 933,864 | -0.25(-2.06%) |
Jun 15, 2021 | 12.21 | 12.23 | 12.06 | 12.06 | 1,432,443 | -0.04(-0.31%) |
Jun 14, 2021 | 12.11 | 12.20 | 11.99 | 12.10 | 1,602,744 | +0.01(+0.12%) |
Jun 11, 2021 | 12.12 | 12.12 | 11.92 | 12.09 | 1,222,904 | -0.10(-0.78%) |
Jun 10, 2021 | 12.20 | 12.22 | 12.07 | 12.18 | 1,929,977 | +0.01(+0.08%) |
Jun 09, 2021 | 12.08 | 12.47 | 11.99 | 12.17 | 2,623,112 | +0.15(+1.27%) |
Jun 08, 2021 | 11.91 | 12.10 | 11.85 | 12.02 | 2,083,491 | +0.10(+0.88%) |
Jun 07, 2021 | 11.73 | 12.02 | 11.67 | 11.92 | 1,308,416 | +0.26(+2.20%) |
Jun 04, 2021 | 11.60 | 11.95 | 11.57 | 11.66 | 1,500,094 | +0.09(+0.74%) |
Jun 03, 2021 | 11.69 | 11.70 | 11.56 | 11.57 | 693,932 | -0.18(-1.54%) |
Jun 02, 2021 | 11.74 | 11.82 | 11.67 | 11.75 | 1,011,000 | +0.06(+0.49%) |
Jun 01, 2021 | 11.26 | 11.73 | 11.25 | 11.70 | 1,650,609 | +0.45(+3.97%) |
May 28, 2021 | 11.31 | 11.33 | 11.23 | 11.25 | 1,200,481 | +0.02(+0.17%) |
May 27, 2021 | 11.21 | 11.32 | 11.18 | 11.23 | 1,120,109 | +0.06(+0.51%) |
May 26, 2021 | 10.94 | 11.20 | 10.83 | 11.17 | 1,093,303 | +0.26(+2.35%) |
May 25, 2021 | 11.19 | 11.32 | 10.88 | 10.92 | 2,862,446 | -0.29(-2.55%) |
May 24, 2021 | 11.26 | 11.35 | 11.08 | 11.20 | 1,586,455 | +0.03(+0.26%) |
May 21, 2021 | 11.10 | 11.22 | 11.02 | 11.17 | 1,060,467 | +0.15(+1.38%) |
May 20, 2021 | 10.98 | 11.08 | 10.79 | 11.02 | 1,672,382 | +0.11(+1.05%) |
May 19, 2021 | 10.89 | 10.93 | 10.65 | 10.91 | 1,004,724 | -0.11(-1.04%) |
May 18, 2021 | 10.91 | 11.14 | 10.85 | 11.02 | 1,162,186 | +0.11(+1.05%) |
May 17, 2021 | 10.96 | 11.08 | 10.84 | 10.91 | 1,108,324 | -0.04(-0.35%) |
May 14, 2021 | 10.93 | 10.97 | 10.80 | 10.95 | 802,134 | +0.15(+1.41%) |
May 13, 2021 | 10.76 | 10.94 | 10.68 | 10.79 | 913,911 | +0.02(+0.18%) |
May 12, 2021 | 11.05 | 11.16 | 10.69 | 10.77 | 1,353,512 | -0.28(-2.50%) |
May 11, 2021 | 11.10 | 11.10 | 10.88 | 11.05 | 936,624 | -0.17(-1.53%) |
May 10, 2021 | 11.27 | 11.43 | 11.21 | 11.22 | 963,360 | +0.00(+0.00%) |
May 07, 2021 | 11.14 | 11.32 | 11.07 | 11.22 | 1,365,412 | +0.01(+0.08%) |
May 06, 2021 | 11.09 | 11.26 | 10.87 | 11.21 | 1,318,720 | +0.16(+1.46%) |
May 05, 2021 | 11.20 | 11.36 | 10.94 | 11.05 | 1,888,476 | -0.30(-2.68%) |
May 04, 2021 | 11.11 | 11.46 | 10.90 | 11.35 | 2,452,218 | +0.28(+2.49%) |