Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.32 | 10.40 | 10.27 | 10.34 | 204,467 | +0.04(+0.35%) |
Jul 29, 2021 | 10.32 | 10.40 | 10.28 | 10.30 | 211,597 | +0.03(+0.28%) |
Jul 28, 2021 | 10.30 | 10.32 | 10.19 | 10.27 | 157,196 | +0.01(+0.07%) |
Jul 27, 2021 | 10.29 | 10.33 | 10.23 | 10.27 | 149,212 | -0.05(-0.49%) |
Jul 26, 2021 | 10.22 | 10.34 | 10.18 | 10.32 | 258,226 | +0.13(+1.28%) |
Jul 23, 2021 | 10.21 | 10.25 | 10.08 | 10.19 | 271,389 | +0.04(+0.36%) |
Jul 22, 2021 | 10.16 | 10.21 | 10.06 | 10.15 | 186,852 | -0.01(-0.14%) |
Jul 21, 2021 | 10.15 | 10.27 | 10.15 | 10.16 | 125,687 | +0.07(+0.72%) |
Jul 20, 2021 | 9.939 | 10.14 | 9.939 | 10.09 | 187,880 | +0.18(+1.83%) |
Jul 19, 2021 | 10.00 | 10.07 | 9.809 | 9.910 | 374,531 | -0.25(-2.42%) |
Jul 16, 2021 | 10.25 | 10.30 | 10.13 | 10.16 | 256,344 | -0.07(-0.71%) |
Jul 15, 2021 | 10.18 | 10.35 | 10.17 | 10.23 | 197,252 | +0.01(+0.14%) |
Jul 14, 2021 | 10.32 | 10.40 | 10.15 | 10.21 | 223,210 | -0.07(-0.63%) |
Jul 13, 2021 | 10.29 | 10.34 | 10.17 | 10.28 | 263,310 | -0.04(-0.35%) |
Jul 12, 2021 | 10.16 | 10.36 | 10.11 | 10.32 | 415,968 | +0.16(+1.57%) |
Jul 09, 2021 | 10.00 | 10.16 | 9.975 | 10.16 | 292,298 | +0.18(+1.82%) |
Jul 08, 2021 | 10.05 | 10.08 | 9.859 | 9.975 | 284,073 | -0.12(-1.15%) |
Jul 07, 2021 | 10.19 | 10.29 | 10.01 | 10.09 | 266,736 | -0.13(-1.28%) |
Jul 06, 2021 | 10.28 | 10.29 | 10.14 | 10.22 | 264,628 | -0.01(-0.07%) |
Jul 02, 2021 | 10.14 | 10.26 | 10.11 | 10.23 | 292,610 | +0.10(+1.00%) |
Jul 01, 2021 | 10.08 | 10.17 | 10.02 | 10.13 | 244,169 | +0.12(+1.16%) |
Jun 30, 2021 | 10.03 | 10.08 | 9.946 | 10.01 | 365,165 | +0.04(+0.36%) |
Jun 29, 2021 | 10.11 | 10.17 | 9.961 | 9.975 | 383,898 | -0.14(-1.36%) |
Jun 28, 2021 | 9.983 | 10.18 | 9.956 | 10.11 | 353,703 | +0.12(+1.23%) |
Jun 25, 2021 | 10.19 | 10.21 | 9.990 | 9.990 | 341,978 | -0.15(-1.50%) |
Jun 24, 2021 | 10.13 | 10.23 | 10.05 | 10.14 | 241,797 | +0.05(+0.50%) |
Jun 23, 2021 | 10.16 | 10.21 | 10.09 | 10.09 | 240,427 | +0.01(+0.07%) |
Jun 22, 2021 | 10.14 | 10.15 | 10.05 | 10.08 | 377,572 | -0.06(-0.57%) |
Jun 21, 2021 | 9.997 | 10.19 | 9.997 | 10.14 | 623,798 | +0.19(+1.89%) |
Jun 18, 2021 | 10.12 | 10.13 | 9.896 | 9.954 | 942,318 | -0.15(-1.51%) |
Jun 17, 2021 | 10.23 | 10.33 | 9.997 | 10.11 | 630,917 | -0.14(-1.41%) |
Jun 16, 2021 | 10.32 | 10.45 | 10.24 | 10.25 | 856,803 | +0.03(+0.28%) |
Jun 15, 2021 | 10.55 | 10.58 | 10.19 | 10.22 | 848,004 | -0.28(-2.62%) |
Jun 14, 2021 | 10.51 | 10.55 | 10.40 | 10.50 | 780,760 | -0.04(-0.40%) |
Jun 11, 2021 | 10.57 | 10.59 | 10.45 | 10.54 | 548,808 | +0.04(+0.34%) |
Jun 10, 2021 | 10.65 | 10.67 | 10.43 | 10.50 | 654,844 | -0.09(-0.87%) |
Jun 09, 2021 | 10.65 | 10.67 | 10.56 | 10.60 | 462,893 | -0.03(-0.27%) |
Jun 08, 2021 | 10.64 | 10.68 | 10.56 | 10.62 | 397,563 | +0.01(+0.13%) |
Jun 07, 2021 | 10.57 | 10.65 | 10.56 | 10.61 | 369,284 | +0.09(+0.81%) |
Jun 04, 2021 | 10.57 | 10.57 | 10.45 | 10.53 | 351,845 | +0.01(+0.07%) |
Jun 03, 2021 | 10.54 | 10.57 | 10.50 | 10.52 | 271,758 | -0.01(-0.13%) |
Jun 02, 2021 | 10.60 | 10.60 | 10.48 | 10.53 | 323,712 | -0.02(-0.20%) |
Jun 01, 2021 | 10.54 | 10.60 | 10.51 | 10.55 | 336,338 | +0.02(+0.20%) |
May 28, 2021 | 10.50 | 10.54 | 10.42 | 10.53 | 245,030 | +0.10(+0.95%) |
May 27, 2021 | 10.47 | 10.50 | 10.40 | 10.43 | 388,532 | +0.04(+0.34%) |
May 26, 2021 | 10.30 | 10.48 | 10.28 | 10.40 | 258,098 | +0.11(+1.10%) |
May 25, 2021 | 10.47 | 10.52 | 10.25 | 10.28 | 315,355 | -0.14(-1.36%) |
May 24, 2021 | 10.33 | 10.45 | 10.32 | 10.43 | 259,669 | +0.04(+0.34%) |
May 21, 2021 | 10.44 | 10.49 | 10.32 | 10.39 | 260,371 | +0.01(+0.07%) |
May 20, 2021 | 10.35 | 10.44 | 10.27 | 10.38 | 174,844 | +0.04(+0.41%) |
May 19, 2021 | 10.21 | 10.35 | 10.11 | 10.34 | 274,527 | +0.05(+0.48%) |
May 18, 2021 | 10.33 | 10.40 | 10.24 | 10.29 | 257,895 | +0.03(+0.28%) |
May 17, 2021 | 10.18 | 10.28 | 10.08 | 10.26 | 356,371 | +0.10(+0.98%) |
May 14, 2021 | 10.08 | 10.21 | 10.03 | 10.16 | 333,747 | +0.16(+1.63%) |
May 13, 2021 | 9.808 | 10.05 | 9.787 | 10.00 | 237,425 | +0.24(+2.47%) |
May 12, 2021 | 10.10 | 10.20 | 9.759 | 9.759 | 527,987 | -0.40(-3.91%) |
May 11, 2021 | 10.27 | 10.28 | 10.05 | 10.16 | 401,736 | -0.13(-1.24%) |
May 10, 2021 | 10.36 | 10.46 | 10.27 | 10.28 | 472,601 | +0.01(+0.14%) |
May 07, 2021 | 10.35 | 10.35 | 10.23 | 10.27 | 811,036 | -0.16(-1.56%) |
May 06, 2021 | 10.30 | 10.43 | 10.17 | 10.43 | 334,275 | +0.16(+1.52%) |
May 05, 2021 | 10.29 | 10.29 | 10.06 | 10.28 | 462,585 | +0.06(+0.56%) |
May 04, 2021 | 10.39 | 10.40 | 10.16 | 10.22 | 519,101 | -0.15(-1.44%) |