Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.96 | 11.13 | 10.94 | 11.13 | 202,162 | +0.17(+1.55%) |
Jul 29, 2021 | 10.96 | 11.00 | 10.95 | 10.96 | 94,505 | -0.02(-0.14%) |
Jul 28, 2021 | 10.97 | 11.00 | 10.94 | 10.97 | 137,648 | +0.02(+0.21%) |
Jul 27, 2021 | 10.99 | 11.01 | 10.90 | 10.95 | 207,036 | -0.07(-0.63%) |
Jul 26, 2021 | 10.98 | 11.02 | 10.93 | 11.02 | 233,630 | +0.05(+0.49%) |
Jul 23, 2021 | 10.96 | 11.00 | 10.93 | 10.96 | 139,931 | +0.00(+0.00%) |
Jul 22, 2021 | 11.11 | 11.11 | 10.92 | 10.96 | 172,750 | -0.10(-0.92%) |
Jul 21, 2021 | 11.07 | 11.08 | 11.03 | 11.07 | 215,712 | +0.03(+0.28%) |
Jul 20, 2021 | 10.94 | 11.04 | 10.93 | 11.04 | 83,267 | +0.09(+0.84%) |
Jul 19, 2021 | 10.97 | 10.97 | 10.87 | 10.94 | 131,830 | -0.02(-0.14%) |
Jul 16, 2021 | 11.03 | 11.06 | 10.95 | 10.96 | 1,080,590 | -0.05(-0.42%) |
Jul 15, 2021 | 11.04 | 11.05 | 10.98 | 11.01 | 217,910 | -0.04(-0.35%) |
Jul 14, 2021 | 11.07 | 11.10 | 11.03 | 11.04 | 220,557 | -0.02(-0.21%) |
Jul 13, 2021 | 11.05 | 11.07 | 11.04 | 11.07 | 219,464 | +0.03(+0.28%) |
Jul 12, 2021 | 10.98 | 11.08 | 10.97 | 11.04 | 365,548 | +0.06(+0.56%) |
Jul 09, 2021 | 10.99 | 10.99 | 10.94 | 10.97 | 117,742 | +0.03(+0.28%) |
Jul 08, 2021 | 10.94 | 10.97 | 10.93 | 10.94 | 198,262 | +0.01(+0.07%) |
Jul 07, 2021 | 10.98 | 10.98 | 10.93 | 10.94 | 111,675 | -0.02(-0.21%) |
Jul 06, 2021 | 11.03 | 11.03 | 10.93 | 10.96 | 305,662 | -0.04(-0.35%) |
Jul 02, 2021 | 11.03 | 11.06 | 10.97 | 11.00 | 84,129 | -0.02(-0.14%) |
Jul 01, 2021 | 11.04 | 11.10 | 11.01 | 11.01 | 119,265 | -0.02(-0.14%) |
Jun 30, 2021 | 11.06 | 11.09 | 11.03 | 11.03 | 115,064 | +0.01(+0.07%) |
Jun 29, 2021 | 10.99 | 11.06 | 10.98 | 11.02 | 131,213 | +0.03(+0.28%) |
Jun 28, 2021 | 10.95 | 11.00 | 10.92 | 10.99 | 171,446 | +0.04(+0.35%) |
Jun 25, 2021 | 10.97 | 10.98 | 10.94 | 10.95 | 58,476 | +0.01(+0.07%) |
Jun 24, 2021 | 10.98 | 10.99 | 10.94 | 10.94 | 189,806 | -0.02(-0.21%) |
Jun 23, 2021 | 10.97 | 10.98 | 10.94 | 10.97 | 108,366 | +0.02(+0.21%) |
Jun 22, 2021 | 10.97 | 10.97 | 10.93 | 10.94 | 117,258 | +0.01(+0.12%) |
Jun 21, 2021 | 10.98 | 10.99 | 10.92 | 10.93 | 990,462 | -0.01(-0.07%) |
Jun 18, 2021 | 10.98 | 11.01 | 10.90 | 10.94 | 213,348 | -0.05(-0.42%) |
Jun 17, 2021 | 11.04 | 11.04 | 10.98 | 10.98 | 110,479 | -0.04(-0.35%) |
Jun 16, 2021 | 11.01 | 11.04 | 10.97 | 11.02 | 93,817 | +0.05(+0.49%) |
Jun 15, 2021 | 10.99 | 11.01 | 10.97 | 10.97 | 156,997 | -0.04(-0.35%) |
Jun 14, 2021 | 10.99 | 11.04 | 10.99 | 11.01 | 273,115 | +0.02(+0.21%) |
Jun 11, 2021 | 10.94 | 10.98 | 10.90 | 10.98 | 164,864 | +0.08(+0.77%) |
Jun 10, 2021 | 10.92 | 10.95 | 10.90 | 10.90 | 89,168 | -0.02(-0.14%) |
Jun 09, 2021 | 10.97 | 10.97 | 10.90 | 10.92 | 91,566 | -0.05(-0.49%) |
Jun 08, 2021 | 10.95 | 10.97 | 10.92 | 10.97 | 75,776 | +0.04(+0.35%) |
Jun 07, 2021 | 10.95 | 10.96 | 10.90 | 10.93 | 60,908 | -0.02(-0.21%) |
Jun 04, 2021 | 10.92 | 10.97 | 10.92 | 10.95 | 111,263 | +0.05(+0.49%) |
Jun 03, 2021 | 10.90 | 10.95 | 10.86 | 10.90 | 142,057 | +0.02(+0.14%) |
Jun 02, 2021 | 10.90 | 10.94 | 10.87 | 10.88 | 225,307 | +0.01(+0.07%) |
Jun 01, 2021 | 10.88 | 10.91 | 10.87 | 10.88 | 143,535 | -0.01(-0.07%) |
May 28, 2021 | 10.89 | 10.90 | 10.84 | 10.88 | 83,580 | +0.02(+0.14%) |
May 27, 2021 | 10.89 | 10.89 | 10.85 | 10.87 | 104,108 | +0.00(+0.00%) |
May 26, 2021 | 10.87 | 10.91 | 10.84 | 10.87 | 252,703 | +0.01(+0.07%) |
May 25, 2021 | 10.88 | 10.88 | 10.83 | 10.86 | 170,946 | -0.01(-0.07%) |
May 24, 2021 | 10.88 | 10.88 | 10.86 | 10.87 | 76,412 | +0.02(+0.21%) |
May 21, 2021 | 10.88 | 10.88 | 10.83 | 10.85 | 123,611 | -0.02(-0.14%) |
May 20, 2021 | 10.81 | 10.88 | 10.79 | 10.86 | 203,086 | +0.07(+0.64%) |
May 19, 2021 | 10.81 | 10.81 | 10.77 | 10.79 | 143,114 | -0.02(-0.14%) |
May 18, 2021 | 10.81 | 10.82 | 10.79 | 10.81 | 175,229 | +0.02(+0.14%) |
May 17, 2021 | 10.81 | 10.85 | 10.78 | 10.79 | 94,689 | +0.00(+0.00%) |
May 14, 2021 | 10.85 | 10.85 | 10.79 | 10.79 | 110,247 | +0.00(+0.00%) |
May 13, 2021 | 10.75 | 10.80 | 10.74 | 10.79 | 232,088 | +0.11(+1.07%) |
May 12, 2021 | 10.80 | 10.80 | 10.65 | 10.68 | 230,979 | -0.10(-0.92%) |
May 11, 2021 | 10.83 | 10.83 | 10.76 | 10.78 | 76,322 | -0.05(-0.49%) |
May 10, 2021 | 10.87 | 10.89 | 10.82 | 10.83 | 131,242 | -0.02(-0.14%) |
May 07, 2021 | 10.89 | 10.91 | 10.83 | 10.85 | 91,985 | -0.02(-0.14%) |
May 06, 2021 | 10.88 | 10.89 | 10.85 | 10.86 | 92,976 | +0.00(+0.00%) |
May 05, 2021 | 10.82 | 10.87 | 10.79 | 10.86 | 144,471 | +0.08(+0.70%) |
May 04, 2021 | 10.82 | 10.83 | 10.78 | 10.79 | 86,353 | -0.04(-0.35%) |