Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.61 | 11.10 | 10.61 | 11.10 | 498 | +0.10(+0.91%) |
Jul 29, 2021 | 11.08 | 11.08 | 10.55 | 11.00 | 2,347 | -0.01(-0.10%) |
Jul 28, 2021 | 11.20 | 11.20 | 10.44 | 11.01 | 1,918 | +0.19(+1.77%) |
Jul 27, 2021 | 10.82 | 10.82 | 10.39 | 10.82 | 2,087 | +0.04(+0.37%) |
Jul 26, 2021 | 10.96 | 11.00 | 10.40 | 10.78 | 5,470 | -0.01(-0.05%) |
Jul 23, 2021 | 10.86 | 10.96 | 10.71 | 10.79 | 2,742 | -0.16(-1.47%) |
Jul 22, 2021 | 10.51 | 10.96 | 10.51 | 10.95 | 2,240 | +0.40(+3.76%) |
Jul 21, 2021 | 10.55 | 10.80 | 10.55 | 10.55 | 2,703 | -0.04(-0.38%) |
Jul 20, 2021 | 10.77 | 11.19 | 10.59 | 10.59 | 8,251 | -0.18(-1.67%) |
Jul 19, 2021 | 11.17 | 11.19 | 10.52 | 10.77 | 10,809 | +0.51(+4.97%) |
Jul 16, 2021 | 10.60 | 10.97 | 10.26 | 10.26 | 3,266 | -0.40(-3.75%) |
Jul 15, 2021 | 10.99 | 10.99 | 10.29 | 10.66 | 2,017 | +0.43(+4.20%) |
Jul 14, 2021 | 10.57 | 10.88 | 10.20 | 10.23 | 18,556 | -0.43(-4.03%) |
Jul 13, 2021 | 10.70 | 10.95 | 10.30 | 10.66 | 2,933 | -0.07(-0.61%) |
Jul 12, 2021 | 10.51 | 10.79 | 10.51 | 10.73 | 1,145 | +0.24(+2.29%) |
Jul 09, 2021 | 10.22 | 10.55 | 10.22 | 10.48 | 2,478 | +0.00(+0.05%) |
Jul 08, 2021 | 11.07 | 11.09 | 10.21 | 10.48 | 7,819 | -0.62(-5.59%) |
Jul 07, 2021 | 11.25 | 11.25 | 10.56 | 11.10 | 34,773 | +0.18(+1.65%) |
Jul 06, 2021 | 10.52 | 11.25 | 10.12 | 10.92 | 55,449 | +0.42(+4.00%) |
Jul 02, 2021 | 10.05 | 11.50 | 10.05 | 10.50 | 86,862 | +0.41(+4.06%) |
Jul 01, 2021 | 10.25 | 10.85 | 10.07 | 10.09 | 3,436 | +0.02(+0.20%) |
Jun 30, 2021 | 9.860 | 10.84 | 9.800 | 10.07 | 7,977 | -0.00(-0.03%) |
Jun 29, 2021 | 10.59 | 10.59 | 10.07 | 10.07 | 3,097 | -0.65(-6.03%) |
Jun 28, 2021 | 11.45 | 11.45 | 10.56 | 10.72 | 11,296 | -0.66(-5.80%) |
Jun 25, 2021 | 11.00 | 11.38 | 10.27 | 11.38 | 14,030 | +0.38(+3.45%) |
Jun 24, 2021 | 10.99 | 11.20 | 10.71 | 11.00 | 9,631 | +0.26(+2.42%) |
Jun 23, 2021 | 10.06 | 10.86 | 10.06 | 10.74 | 3,775 | +0.48(+4.69%) |
Jun 22, 2021 | 10.15 | 10.47 | 10.05 | 10.26 | 6,635 | +0.31(+3.10%) |
Jun 21, 2021 | 10.23 | 10.24 | 9.918 | 9.950 | 6,616 | -0.04(-0.40%) |
Jun 18, 2021 | 9.517 | 9.990 | 9.517 | 9.990 | 3,855 | +0.24(+2.46%) |
Jun 17, 2021 | 9.780 | 10.04 | 9.630 | 9.750 | 3,694 | +0.10(+1.04%) |
Jun 16, 2021 | 9.560 | 9.860 | 9.480 | 9.650 | 9,047 | +0.15(+1.58%) |
Jun 15, 2021 | 9.520 | 9.600 | 9.450 | 9.500 | 2,615 | +0.05(+0.53%) |
Jun 14, 2021 | 9.500 | 9.738 | 9.450 | 9.450 | 10,603 | -0.09(-0.94%) |
Jun 11, 2021 | 9.270 | 9.731 | 9.270 | 9.540 | 8,075 | +0.10(+1.11%) |
Jun 10, 2021 | 9.480 | 9.620 | 9.350 | 9.435 | 8,519 | -0.13(-1.41%) |
Jun 09, 2021 | 9.550 | 9.976 | 9.350 | 9.570 | 11,947 | +0.02(+0.21%) |
Jun 08, 2021 | 9.860 | 9.893 | 9.500 | 9.550 | 12,519 | -0.15(-1.55%) |
Jun 07, 2021 | 10.10 | 10.11 | 9.660 | 9.700 | 15,267 | -0.40(-3.96%) |
Jun 04, 2021 | 10.71 | 10.99 | 9.960 | 10.10 | 29,528 | -0.97(-8.76%) |
Jun 03, 2021 | 11.11 | 11.14 | 10.60 | 11.07 | 4,815 | -0.04(-0.36%) |
Jun 02, 2021 | 11.33 | 11.51 | 11.11 | 11.11 | 5,046 | -0.40(-3.49%) |
Jun 01, 2021 | 11.58 | 11.72 | 11.14 | 11.51 | 13,510 | -0.07(-0.59%) |
May 28, 2021 | 11.64 | 11.64 | 11.40 | 11.58 | 3,800 | +0.21(+1.85%) |
May 27, 2021 | 11.47 | 11.64 | 11.13 | 11.37 | 6,085 | +0.16(+1.43%) |
May 26, 2021 | 11.30 | 11.47 | 11.17 | 11.21 | 5,026 | -0.08(-0.71%) |
May 25, 2021 | 11.29 | 11.34 | 11.11 | 11.29 | 4,626 | +0.42(+3.86%) |
May 24, 2021 | 10.75 | 10.99 | 10.71 | 10.87 | 3,766 | +0.18(+1.69%) |
May 21, 2021 | 10.68 | 10.96 | 10.49 | 10.69 | 6,853 | -0.03(-0.28%) |
May 20, 2021 | 11.42 | 11.49 | 10.41 | 10.72 | 20,089 | +0.10(+0.94%) |
May 19, 2021 | 10.78 | 10.89 | 10.39 | 10.62 | 14,277 | -0.07(-0.67%) |
May 18, 2021 | 10.48 | 10.78 | 10.04 | 10.69 | 15,146 | +0.56(+5.54%) |
May 17, 2021 | 10.30 | 10.68 | 10.02 | 10.13 | 12,437 | -0.34(-3.25%) |
May 14, 2021 | 10.69 | 11.58 | 9.500 | 10.47 | 19,701 | +0.67(+6.84%) |
May 13, 2021 | 9.510 | 9.952 | 9.510 | 9.800 | 8,925 | +0.28(+2.94%) |
May 12, 2021 | 10.36 | 10.36 | 9.490 | 9.520 | 26,821 | -0.64(-6.30%) |
May 11, 2021 | 10.45 | 10.45 | 9.900 | 10.16 | 16,119 | +0.36(+3.67%) |
May 10, 2021 | 9.500 | 10.10 | 9.500 | 9.800 | 45,012 | -0.10(-1.01%) |
May 07, 2021 | 12.15 | 12.63 | 9.510 | 9.900 | 75,130 | -2.88(-22.54%) |
May 06, 2021 | 12.76 | 12.99 | 12.76 | 12.78 | 9,506 | -0.12(-0.93%) |
May 05, 2021 | 12.96 | 13.50 | 12.90 | 12.90 | 5,689 | -0.03(-0.23%) |
May 04, 2021 | 13.26 | 13.50 | 12.76 | 12.93 | 10,207 | -0.50(-3.72%) |