Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.10 | 10.12 | 10.07 | 10.09 | 192,457 | -0.02(-0.16%) |
Jul 29, 2021 | 10.13 | 10.16 | 10.09 | 10.10 | 125,552 | +0.02(+0.16%) |
Jul 28, 2021 | 10.07 | 10.12 | 10.03 | 10.09 | 187,624 | -0.03(-0.32%) |
Jul 27, 2021 | 10.14 | 10.15 | 10.10 | 10.12 | 121,876 | -0.02(-0.24%) |
Jul 26, 2021 | 10.22 | 10.22 | 10.13 | 10.14 | 158,031 | -0.05(-0.48%) |
Jul 23, 2021 | 10.21 | 10.21 | 10.16 | 10.19 | 125,792 | +0.04(+0.40%) |
Jul 22, 2021 | 10.18 | 10.18 | 10.14 | 10.15 | 145,622 | -0.02(-0.16%) |
Jul 21, 2021 | 10.17 | 10.18 | 10.15 | 10.17 | 74,301 | +0.06(+0.56%) |
Jul 20, 2021 | 9.996 | 10.12 | 9.996 | 10.11 | 127,174 | +0.11(+1.14%) |
Jul 19, 2021 | 10.06 | 10.09 | 9.915 | 9.996 | 230,453 | -0.12(-1.21%) |
Jul 16, 2021 | 10.25 | 10.26 | 10.11 | 10.12 | 645,833 | -0.09(-0.88%) |
Jul 15, 2021 | 10.27 | 10.29 | 10.18 | 10.21 | 150,823 | -0.06(-0.56%) |
Jul 14, 2021 | 10.28 | 10.31 | 10.26 | 10.26 | 229,501 | +0.01(+0.10%) |
Jul 13, 2021 | 10.18 | 10.26 | 10.14 | 10.25 | 193,344 | +0.11(+1.12%) |
Jul 12, 2021 | 10.08 | 10.16 | 10.04 | 10.14 | 303,738 | +0.12(+1.21%) |
Jul 09, 2021 | 10.02 | 10.06 | 9.995 | 10.02 | 204,445 | +0.02(+0.16%) |
Jul 08, 2021 | 10.04 | 10.08 | 9.946 | 10.00 | 270,939 | -0.12(-1.20%) |
Jul 07, 2021 | 10.15 | 10.16 | 10.09 | 10.12 | 145,448 | +0.02(+0.16%) |
Jul 06, 2021 | 10.18 | 10.18 | 10.08 | 10.11 | 189,932 | -0.06(-0.64%) |
Jul 02, 2021 | 10.17 | 10.20 | 10.15 | 10.17 | 126,750 | +0.02(+0.16%) |
Jul 01, 2021 | 10.16 | 10.17 | 10.14 | 10.16 | 173,892 | +0.00(+0.00%) |
Jun 30, 2021 | 10.18 | 10.21 | 10.12 | 10.16 | 285,670 | +0.00(+0.00%) |
Jun 29, 2021 | 10.16 | 10.18 | 10.06 | 10.16 | 405,692 | +0.03(+0.32%) |
Jun 28, 2021 | 10.11 | 10.16 | 10.11 | 10.12 | 132,675 | +0.04(+0.40%) |
Jun 25, 2021 | 10.08 | 10.10 | 10.04 | 10.08 | 193,794 | +0.06(+0.56%) |
Jun 24, 2021 | 10.04 | 10.07 | 9.999 | 10.03 | 155,861 | +0.02(+0.24%) |
Jun 23, 2021 | 10.07 | 10.11 | 9.979 | 10.00 | 186,753 | -0.02(-0.16%) |
Jun 22, 2021 | 9.995 | 10.04 | 9.987 | 10.02 | 163,831 | +0.05(+0.49%) |
Jun 21, 2021 | 9.874 | 9.971 | 9.857 | 9.971 | 187,066 | +0.11(+1.15%) |
Jun 18, 2021 | 10.01 | 10.04 | 9.809 | 9.857 | 400,992 | -0.20(-2.01%) |
Jun 17, 2021 | 10.26 | 10.26 | 10.05 | 10.06 | 271,876 | -0.19(-1.89%) |
Jun 16, 2021 | 10.32 | 10.34 | 10.22 | 10.25 | 279,701 | -0.06(-0.55%) |
Jun 15, 2021 | 10.34 | 10.38 | 10.29 | 10.31 | 402,362 | +0.00(+0.00%) |
Jun 14, 2021 | 10.36 | 10.36 | 10.29 | 10.31 | 204,209 | +0.01(+0.10%) |
Jun 11, 2021 | 10.27 | 10.32 | 10.27 | 10.30 | 248,933 | +0.09(+0.87%) |
Jun 10, 2021 | 10.22 | 10.31 | 10.15 | 10.21 | 549,028 | +0.06(+0.63%) |
Jun 09, 2021 | 10.15 | 10.15 | 10.11 | 10.15 | 236,771 | +0.03(+0.32%) |
Jun 08, 2021 | 10.07 | 10.11 | 10.07 | 10.11 | 261,022 | +0.09(+0.88%) |
Jun 07, 2021 | 10.06 | 10.07 | 9.986 | 10.03 | 177,648 | -0.02(-0.24%) |
Jun 04, 2021 | 10.07 | 10.07 | 10.01 | 10.05 | 154,344 | +0.04(+0.40%) |
Jun 03, 2021 | 10.03 | 10.07 | 9.986 | 10.01 | 209,511 | -0.02(-0.16%) |
Jun 02, 2021 | 10.07 | 10.11 | 10.00 | 10.03 | 272,159 | -0.02(-0.24%) |
Jun 01, 2021 | 10.05 | 10.07 | 9.994 | 10.05 | 167,342 | +0.06(+0.56%) |
May 28, 2021 | 9.970 | 9.994 | 9.906 | 9.994 | 178,818 | +0.09(+0.89%) |
May 27, 2021 | 9.922 | 9.922 | 9.857 | 9.906 | 130,656 | +0.04(+0.41%) |
May 26, 2021 | 9.857 | 9.897 | 9.825 | 9.865 | 133,945 | +0.04(+0.41%) |
May 25, 2021 | 9.825 | 9.825 | 9.785 | 9.825 | 93,753 | +0.03(+0.33%) |
May 24, 2021 | 9.817 | 9.817 | 9.777 | 9.793 | 170,005 | +0.02(+0.25%) |
May 21, 2021 | 9.809 | 9.809 | 9.752 | 9.769 | 188,450 | +0.03(+0.33%) |
May 20, 2021 | 9.696 | 9.744 | 9.684 | 9.736 | 148,050 | +0.07(+0.75%) |
May 19, 2021 | 9.640 | 9.664 | 9.586 | 9.664 | 216,165 | -0.02(-0.17%) |
May 18, 2021 | 9.712 | 9.720 | 9.672 | 9.680 | 335,768 | +0.02(+0.17%) |
May 17, 2021 | 9.624 | 9.664 | 9.583 | 9.664 | 200,908 | +0.08(+0.84%) |
May 14, 2021 | 9.599 | 9.608 | 9.519 | 9.583 | 109,474 | +0.10(+1.02%) |
May 13, 2021 | 9.406 | 9.503 | 9.406 | 9.487 | 201,430 | +0.10(+1.06%) |
May 12, 2021 | 9.524 | 9.572 | 9.364 | 9.388 | 279,688 | -0.18(-1.92%) |
May 11, 2021 | 9.652 | 9.652 | 9.572 | 9.572 | 219,623 | -0.15(-1.57%) |
May 10, 2021 | 9.756 | 9.788 | 9.708 | 9.724 | 180,352 | +0.00(+0.00%) |
May 07, 2021 | 9.708 | 9.732 | 9.660 | 9.724 | 378,732 | +0.05(+0.50%) |
May 06, 2021 | 9.660 | 9.676 | 9.628 | 9.676 | 276,283 | +0.05(+0.50%) |
May 05, 2021 | 9.644 | 9.684 | 9.612 | 9.628 | 199,602 | +0.00(+0.00%) |
May 04, 2021 | 9.692 | 9.692 | 9.548 | 9.628 | 175,300 | -0.07(-0.74%) |