Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.45 | 10.69 | 10.22 | 10.65 | 466,838 | +0.28(+2.69%) |
Jul 29, 2021 | 10.46 | 10.49 | 10.05 | 10.37 | 323,539 | +0.01(+0.07%) |
Jul 28, 2021 | 10.47 | 10.49 | 10.11 | 10.36 | 391,798 | +0.18(+1.78%) |
Jul 27, 2021 | 10.52 | 10.55 | 10.06 | 10.18 | 511,871 | -0.34(-3.22%) |
Jul 26, 2021 | 10.28 | 10.60 | 10.20 | 10.52 | 578,331 | -0.02(-0.19%) |
Jul 23, 2021 | 10.21 | 10.72 | 10.20 | 10.54 | 396,301 | -0.18(-1.68%) |
Jul 22, 2021 | 10.88 | 10.88 | 10.51 | 10.72 | 351,620 | +0.00(+0.00%) |
Jul 21, 2021 | 10.60 | 10.91 | 10.60 | 10.72 | 592,885 | +0.10(+0.94%) |
Jul 20, 2021 | 10.65 | 10.81 | 10.50 | 10.62 | 474,573 | +0.03(+0.28%) |
Jul 19, 2021 | 10.79 | 10.80 | 10.20 | 10.59 | 1,108,278 | -0.41(-3.73%) |
Jul 16, 2021 | 10.74 | 11.18 | 10.69 | 11.00 | 589,369 | -0.15(-1.35%) |
Jul 15, 2021 | 11.28 | 11.28 | 10.39 | 11.15 | 1,111,468 | +0.35(+3.24%) |
Jul 14, 2021 | 11.87 | 11.87 | 10.66 | 10.80 | 918,890 | -0.52(-4.59%) |
Jul 13, 2021 | 11.50 | 11.95 | 11.32 | 11.32 | 879,262 | -0.08(-0.70%) |
Jul 12, 2021 | 11.75 | 11.75 | 11.28 | 11.40 | 483,579 | -0.19(-1.64%) |
Jul 09, 2021 | 11.90 | 11.90 | 11.22 | 11.59 | 630,318 | +0.39(+3.48%) |
Jul 08, 2021 | 10.80 | 11.50 | 10.80 | 11.20 | 468,648 | -0.10(-0.88%) |
Jul 07, 2021 | 11.62 | 11.63 | 10.99 | 11.30 | 521,721 | +0.30(+2.73%) |
Jul 06, 2021 | 11.00 | 11.43 | 10.80 | 11.00 | 592,369 | -0.32(-2.83%) |
Jul 02, 2021 | 11.29 | 11.52 | 11.26 | 11.32 | 265,480 | -0.07(-0.61%) |
Jul 01, 2021 | 11.67 | 11.67 | 11.39 | 11.39 | 269,490 | -0.01(-0.09%) |
Jun 30, 2021 | 11.05 | 11.46 | 10.96 | 11.40 | 320,740 | +0.22(+2.00%) |
Jun 29, 2021 | 11.25 | 11.30 | 10.95 | 11.18 | 393,161 | -0.06(-0.56%) |
Jun 28, 2021 | 11.14 | 11.38 | 11.14 | 11.24 | 394,297 | -0.05(-0.44%) |
Jun 25, 2021 | 11.17 | 11.28 | 11.03 | 11.29 | 556,760 | +0.12(+1.07%) |
Jun 24, 2021 | 10.66 | 11.20 | 10.66 | 11.17 | 722,898 | +0.37(+3.43%) |
Jun 23, 2021 | 10.41 | 10.89 | 10.12 | 10.80 | 545,054 | +0.51(+4.96%) |
Jun 22, 2021 | 10.30 | 10.37 | 10.05 | 10.29 | 849,330 | +0.00(+0.00%) |
Jun 21, 2021 | 10.40 | 10.45 | 10.25 | 10.29 | 430,413 | -0.10(-0.99%) |
Jun 18, 2021 | 10.41 | 10.51 | 10.27 | 10.39 | 529,348 | -0.12(-1.12%) |
Jun 17, 2021 | 11.15 | 11.15 | 10.35 | 10.51 | 1,005,084 | -0.13(-1.22%) |
Jun 16, 2021 | 11.18 | 11.37 | 10.55 | 10.64 | 979,400 | -0.31(-2.83%) |
Jun 15, 2021 | 11.88 | 11.88 | 10.95 | 10.95 | 803,288 | -0.38(-3.35%) |
Jun 14, 2021 | 11.42 | 11.45 | 11.19 | 11.33 | 667,653 | -0.14(-1.22%) |
Jun 11, 2021 | 11.55 | 12.00 | 11.38 | 11.47 | 345,353 | -0.15(-1.29%) |
Jun 10, 2021 | 11.95 | 11.95 | 11.38 | 11.62 | 321,156 | +0.18(+1.54%) |
Jun 09, 2021 | 11.20 | 11.70 | 11.20 | 11.44 | 459,488 | +0.07(+0.64%) |
Jun 08, 2021 | 11.77 | 11.77 | 11.33 | 11.37 | 426,510 | -0.21(-1.81%) |
Jun 07, 2021 | 11.50 | 12.11 | 11.40 | 11.58 | 491,375 | -0.08(-0.69%) |
Jun 04, 2021 | 11.89 | 12.00 | 11.49 | 11.66 | 472,206 | -0.09(-0.80%) |
Jun 03, 2021 | 12.15 | 12.15 | 11.53 | 11.75 | 576,552 | -0.19(-1.56%) |
Jun 02, 2021 | 12.85 | 12.85 | 11.88 | 11.94 | 572,645 | -0.09(-0.75%) |
Jun 01, 2021 | 12.26 | 12.88 | 11.81 | 12.03 | 687,185 | -0.22(-1.80%) |
May 28, 2021 | 12.00 | 12.43 | 12.00 | 12.25 | 975,313 | +0.32(+2.68%) |
May 27, 2021 | 11.30 | 11.97 | 11.02 | 11.93 | 1,370,848 | +0.64(+5.67%) |
May 26, 2021 | 11.18 | 11.50 | 11.10 | 11.29 | 696,505 | +0.13(+1.16%) |
May 25, 2021 | 11.34 | 11.91 | 11.15 | 11.16 | 388,729 | -0.04(-0.36%) |
May 24, 2021 | 11.30 | 11.36 | 11.04 | 11.20 | 391,232 | +0.15(+1.36%) |
May 21, 2021 | 11.25 | 11.41 | 11.02 | 11.05 | 539,373 | -0.20(-1.78%) |
May 20, 2021 | 11.50 | 11.50 | 11.15 | 11.25 | 416,763 | -0.01(-0.09%) |
May 19, 2021 | 11.33 | 11.96 | 11.20 | 11.26 | 461,225 | -0.34(-2.93%) |
May 18, 2021 | 11.90 | 11.90 | 11.71 | 11.60 | 445,822 | -0.10(-0.85%) |
May 17, 2021 | 11.87 | 12.00 | 11.27 | 11.70 | 397,321 | -0.12(-1.02%) |
May 14, 2021 | 11.45 | 11.85 | 11.40 | 11.82 | 489,309 | +0.42(+3.68%) |
May 13, 2021 | 12.00 | 12.05 | 11.10 | 11.40 | 1,093,956 | -0.47(-3.96%) |
May 12, 2021 | 12.90 | 12.90 | 11.76 | 11.87 | 833,268 | -0.69(-5.49%) |
May 11, 2021 | 12.34 | 12.90 | 11.97 | 12.56 | 913,717 | -0.23(-1.80%) |
May 10, 2021 | 12.88 | 13.50 | 12.55 | 12.79 | 572,401 | -0.24(-1.85%) |
May 07, 2021 | 13.45 | 13.45 | 13.00 | 13.03 | 446,673 | -0.36(-2.68%) |
May 06, 2021 | 13.24 | 13.49 | 12.60 | 13.39 | 780,531 | +0.15(+1.13%) |
May 05, 2021 | 13.11 | 13.60 | 13.10 | 13.24 | 533,608 | +0.14(+1.09%) |
May 04, 2021 | 13.25 | 13.50 | 12.94 | 13.10 | 761,345 | -0.40(-2.98%) |