Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.35 | 10.48 | 10.26 | 10.30 | 2,596,075 | -0.11(-1.04%) |
Jul 29, 2021 | 10.47 | 10.52 | 10.32 | 10.40 | 1,768,301 | +0.02(+0.17%) |
Jul 28, 2021 | 10.36 | 10.47 | 10.16 | 10.39 | 2,352,609 | +0.10(+0.96%) |
Jul 27, 2021 | 10.18 | 10.33 | 10.10 | 10.29 | 1,736,263 | -0.01(-0.09%) |
Jul 26, 2021 | 10.27 | 10.43 | 10.21 | 10.30 | 3,092,470 | +0.04(+0.44%) |
Jul 23, 2021 | 10.29 | 10.37 | 10.16 | 10.25 | 2,018,251 | +0.09(+0.88%) |
Jul 22, 2021 | 10.36 | 10.39 | 10.10 | 10.16 | 2,249,950 | -0.24(-2.33%) |
Jul 21, 2021 | 10.36 | 10.55 | 10.32 | 10.40 | 2,985,445 | +0.21(+2.03%) |
Jul 20, 2021 | 9.793 | 10.42 | 9.766 | 10.20 | 5,049,134 | +0.40(+4.03%) |
Jul 19, 2021 | 9.838 | 9.990 | 9.716 | 9.802 | 5,191,698 | -0.45(-4.38%) |
Jul 16, 2021 | 10.72 | 10.74 | 10.21 | 10.25 | 2,588,274 | -0.36(-3.39%) |
Jul 15, 2021 | 10.42 | 10.71 | 10.34 | 10.61 | 3,530,430 | +0.06(+0.60%) |
Jul 14, 2021 | 10.57 | 10.74 | 10.42 | 10.55 | 3,672,626 | +0.00(+0.00%) |
Jul 13, 2021 | 10.66 | 10.80 | 10.48 | 10.55 | 8,352,360 | -0.41(-3.77%) |
Jul 12, 2021 | 10.74 | 10.96 | 10.61 | 10.96 | 1,919,139 | +0.06(+0.58%) |
Jul 09, 2021 | 10.70 | 10.92 | 10.62 | 10.90 | 2,600,261 | +0.46(+4.39%) |
Jul 08, 2021 | 10.41 | 10.58 | 10.25 | 10.44 | 3,155,885 | -0.21(-1.94%) |
Jul 07, 2021 | 10.55 | 10.74 | 10.52 | 10.65 | 1,617,421 | -0.04(-0.42%) |
Jul 06, 2021 | 10.93 | 11.00 | 10.61 | 10.69 | 1,935,639 | -0.31(-2.86%) |
Jul 02, 2021 | 11.12 | 11.16 | 10.98 | 11.01 | 1,434,782 | -0.16(-1.45%) |
Jul 01, 2021 | 11.18 | 11.28 | 11.10 | 11.17 | 1,819,816 | +0.09(+0.81%) |
Jun 30, 2021 | 11.01 | 11.15 | 11.01 | 11.08 | 1,700,628 | +0.03(+0.24%) |
Jun 29, 2021 | 11.27 | 11.35 | 11.01 | 11.05 | 1,461,255 | -0.09(-0.81%) |
Jun 28, 2021 | 11.40 | 11.40 | 11.07 | 11.14 | 2,116,661 | -0.31(-2.74%) |
Jun 25, 2021 | 11.32 | 11.53 | 11.21 | 11.45 | 3,232,153 | +0.20(+1.76%) |
Jun 24, 2021 | 11.10 | 11.27 | 11.00 | 11.26 | 1,818,871 | +0.21(+1.87%) |
Jun 23, 2021 | 11.10 | 11.14 | 11.03 | 11.05 | 1,245,540 | +0.03(+0.24%) |
Jun 22, 2021 | 11.04 | 11.07 | 10.87 | 11.02 | 1,784,888 | -0.05(-0.49%) |
Jun 21, 2021 | 10.80 | 11.13 | 10.78 | 11.08 | 2,366,260 | +0.44(+4.14%) |
Jun 18, 2021 | 10.80 | 10.95 | 10.60 | 10.64 | 6,548,293 | -0.38(-3.43%) |
Jun 17, 2021 | 11.86 | 11.88 | 11.01 | 11.01 | 3,493,474 | -0.75(-6.41%) |
Jun 16, 2021 | 11.54 | 11.86 | 11.42 | 11.77 | 2,117,060 | +0.13(+1.16%) |
Jun 15, 2021 | 11.53 | 11.74 | 11.44 | 11.63 | 2,171,259 | +0.17(+1.49%) |
Jun 14, 2021 | 11.74 | 11.79 | 11.42 | 11.46 | 2,252,262 | -0.24(-2.07%) |
Jun 11, 2021 | 11.65 | 11.79 | 11.63 | 11.71 | 1,645,867 | +0.13(+1.09%) |
Jun 10, 2021 | 11.98 | 11.98 | 11.58 | 11.58 | 1,590,691 | -0.24(-2.05%) |
Jun 09, 2021 | 11.93 | 11.95 | 11.81 | 11.82 | 1,288,672 | -0.22(-1.79%) |
Jun 08, 2021 | 11.87 | 12.08 | 11.76 | 12.04 | 1,909,999 | +0.05(+0.45%) |
Jun 07, 2021 | 11.99 | 12.05 | 11.92 | 11.98 | 1,310,363 | +0.02(+0.15%) |
Jun 04, 2021 | 12.02 | 12.04 | 11.85 | 11.97 | 1,357,484 | -0.08(-0.67%) |
Jun 03, 2021 | 11.98 | 12.10 | 11.93 | 12.05 | 1,649,303 | +0.05(+0.45%) |
Jun 02, 2021 | 12.21 | 12.21 | 11.96 | 11.99 | 1,385,198 | -0.16(-1.33%) |
Jun 01, 2021 | 12.10 | 12.17 | 12.06 | 12.16 | 1,609,345 | +0.11(+0.89%) |
May 28, 2021 | 12.03 | 12.09 | 11.78 | 12.05 | 1,921,810 | +0.03(+0.22%) |
May 27, 2021 | 11.97 | 12.04 | 11.89 | 12.02 | 2,780,096 | +0.22(+1.89%) |
May 26, 2021 | 11.59 | 11.80 | 11.54 | 11.80 | 1,864,682 | +0.22(+1.92%) |
May 25, 2021 | 11.96 | 12.05 | 11.58 | 11.58 | 2,044,006 | -0.34(-2.84%) |
May 24, 2021 | 12.07 | 12.07 | 11.85 | 11.91 | 1,471,713 | -0.12(-1.04%) |
May 21, 2021 | 11.91 | 12.11 | 11.88 | 12.04 | 2,105,220 | +0.27(+2.27%) |
May 20, 2021 | 11.83 | 11.84 | 11.63 | 11.77 | 1,269,913 | -0.12(-0.97%) |
May 19, 2021 | 11.77 | 11.90 | 11.57 | 11.89 | 2,289,622 | -0.04(-0.37%) |
May 18, 2021 | 12.14 | 12.18 | 11.92 | 11.93 | 1,309,210 | -0.22(-1.83%) |
May 17, 2021 | 12.05 | 12.19 | 11.89 | 12.15 | 1,457,326 | +0.03(+0.22%) |
May 14, 2021 | 11.97 | 12.15 | 11.89 | 12.13 | 2,049,254 | +0.23(+1.95%) |
May 13, 2021 | 11.53 | 11.96 | 11.52 | 11.90 | 5,186,538 | +0.35(+3.01%) |
May 12, 2021 | 12.06 | 12.14 | 11.50 | 11.55 | 3,020,696 | -0.35(-2.92%) |
May 11, 2021 | 11.79 | 12.06 | 11.76 | 11.90 | 1,943,199 | -0.07(-0.59%) |
May 10, 2021 | 12.11 | 12.28 | 11.97 | 11.97 | 1,963,733 | -0.08(-0.66%) |
May 07, 2021 | 11.81 | 12.06 | 11.66 | 12.05 | 1,389,905 | +0.01(+0.07%) |
May 06, 2021 | 11.97 | 12.05 | 11.78 | 12.04 | 1,559,610 | +0.17(+1.42%) |
May 05, 2021 | 11.90 | 11.95 | 11.72 | 11.87 | 2,270,292 | +0.02(+0.15%) |
May 04, 2021 | 11.65 | 11.86 | 11.53 | 11.85 | 1,883,189 | +0.14(+1.22%) |