Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.45 | 10.75 | 10.45 | 10.75 | 6,098 | +0.24(+2.28%) |
Jul 29, 2021 | 10.63 | 10.77 | 10.51 | 10.51 | 9,171 | +0.01(+0.10%) |
Jul 28, 2021 | 10.56 | 10.69 | 10.34 | 10.50 | 6,903 | +0.07(+0.67%) |
Jul 27, 2021 | 10.38 | 10.50 | 10.21 | 10.43 | 12,424 | +0.05(+0.48%) |
Jul 26, 2021 | 10.77 | 10.87 | 10.30 | 10.38 | 16,957 | -0.44(-4.07%) |
Jul 23, 2021 | 10.75 | 10.92 | 10.63 | 10.82 | 7,504 | +0.01(+0.09%) |
Jul 22, 2021 | 10.87 | 10.87 | 10.67 | 10.81 | 7,693 | +0.10(+0.93%) |
Jul 21, 2021 | 10.83 | 10.83 | 10.66 | 10.71 | 11,268 | -0.17(-1.56%) |
Jul 20, 2021 | 10.69 | 11.00 | 10.53 | 10.88 | 17,887 | +0.23(+2.16%) |
Jul 19, 2021 | 10.63 | 10.70 | 10.35 | 10.65 | 12,736 | +0.25(+2.40%) |
Jul 16, 2021 | 10.67 | 10.69 | 10.36 | 10.40 | 8,806 | -0.04(-0.38%) |
Jul 15, 2021 | 10.51 | 10.51 | 10.40 | 10.44 | 9,970 | -0.07(-0.67%) |
Jul 14, 2021 | 10.69 | 10.69 | 10.51 | 10.51 | 4,899 | -0.18(-1.68%) |
Jul 13, 2021 | 10.72 | 10.72 | 10.51 | 10.69 | 3,501 | +0.04(+0.38%) |
Jul 12, 2021 | 10.52 | 10.87 | 10.51 | 10.65 | 12,576 | +0.09(+0.85%) |
Jul 09, 2021 | 10.85 | 10.87 | 10.51 | 10.56 | 6,276 | -0.35(-3.21%) |
Jul 08, 2021 | 11.03 | 11.03 | 10.60 | 10.91 | 5,253 | -0.02(-0.18%) |
Jul 07, 2021 | 11.03 | 11.03 | 10.51 | 10.93 | 18,747 | +0.00(+0.00%) |
Jul 06, 2021 | 10.65 | 11.13 | 10.52 | 10.93 | 19,657 | +0.23(+2.15%) |
Jul 02, 2021 | 11.28 | 11.51 | 10.62 | 10.70 | 21,131 | -0.80(-6.96%) |
Jul 01, 2021 | 11.70 | 11.79 | 11.41 | 11.50 | 5,944 | -0.18(-1.54%) |
Jun 30, 2021 | 11.55 | 11.80 | 11.47 | 11.68 | 5,846 | -0.01(-0.09%) |
Jun 29, 2021 | 11.65 | 11.95 | 11.65 | 11.69 | 14,200 | +0.09(+0.78%) |
Jun 28, 2021 | 11.58 | 11.75 | 11.40 | 11.60 | 13,059 | +0.11(+0.96%) |
Jun 25, 2021 | 11.57 | 11.72 | 11.40 | 11.49 | 33,746 | -0.08(-0.69%) |
Jun 24, 2021 | 11.45 | 11.74 | 11.45 | 11.57 | 6,838 | +0.07(+0.61%) |
Jun 23, 2021 | 11.49 | 11.72 | 11.36 | 11.50 | 4,804 | -0.21(-1.79%) |
Jun 22, 2021 | 11.47 | 11.94 | 11.47 | 11.71 | 7,746 | +0.18(+1.56%) |
Jun 21, 2021 | 11.59 | 11.69 | 11.29 | 11.53 | 21,741 | -0.14(-1.20%) |
Jun 18, 2021 | 11.50 | 11.80 | 11.50 | 11.67 | 18,560 | +0.17(+1.48%) |
Jun 17, 2021 | 12.02 | 12.17 | 11.24 | 11.50 | 35,040 | -0.86(-6.96%) |
Jun 16, 2021 | 12.66 | 12.71 | 12.36 | 12.36 | 11,573 | -0.23(-1.79%) |
Jun 15, 2021 | 12.73 | 12.73 | 12.40 | 12.59 | 4,296 | +0.10(+0.76%) |
Jun 14, 2021 | 12.86 | 12.91 | 12.86 | 12.49 | 15,830 | +0.25(+2.04%) |
Jun 11, 2021 | 12.29 | 12.47 | 12.12 | 12.24 | 8,340 | -0.05(-0.41%) |
Jun 10, 2021 | 12.85 | 12.85 | 12.07 | 12.29 | 20,160 | -0.48(-3.76%) |
Jun 09, 2021 | 12.89 | 12.89 | 12.45 | 12.77 | 16,525 | -0.04(-0.31%) |
Jun 08, 2021 | 12.99 | 13.14 | 12.75 | 12.81 | 26,270 | -0.09(-0.70%) |
Jun 07, 2021 | 12.40 | 13.00 | 12.34 | 12.90 | 25,803 | +0.60(+4.88%) |
Jun 04, 2021 | 12.09 | 12.34 | 11.81 | 12.30 | 7,019 | +0.30(+2.50%) |
Jun 03, 2021 | 11.90 | 12.00 | 11.54 | 12.00 | 17,243 | +0.03(+0.28%) |
Jun 02, 2021 | 11.84 | 11.99 | 11.74 | 11.97 | 8,993 | +0.12(+0.99%) |
Jun 01, 2021 | 11.58 | 11.97 | 11.43 | 11.85 | 17,710 | +0.47(+4.13%) |
May 28, 2021 | 11.30 | 11.45 | 11.15 | 11.38 | 8,365 | +0.07(+0.62%) |
May 27, 2021 | 11.10 | 11.49 | 11.01 | 11.31 | 25,064 | +0.01(+0.09%) |
May 26, 2021 | 11.47 | 11.47 | 11.00 | 11.30 | 29,569 | -0.02(-0.18%) |
May 25, 2021 | 11.30 | 11.64 | 11.20 | 11.32 | 36,437 | +0.12(+1.07%) |
May 24, 2021 | 10.80 | 11.54 | 10.66 | 11.20 | 90,272 | +0.69(+6.57%) |
May 21, 2021 | 10.61 | 10.70 | 10.50 | 10.51 | 7,962 | -0.28(-2.59%) |
May 20, 2021 | 10.51 | 10.79 | 10.49 | 10.79 | 25,210 | +0.30(+2.86%) |
May 19, 2021 | 10.23 | 10.49 | 10.18 | 10.49 | 23,320 | -0.01(-0.10%) |
May 18, 2021 | 10.25 | 10.50 | 10.21 | 10.50 | 22,037 | +0.24(+2.34%) |
May 17, 2021 | 10.36 | 10.40 | 10.06 | 10.26 | 9,769 | -0.07(-0.68%) |
May 14, 2021 | 10.31 | 10.48 | 10.10 | 10.33 | 17,865 | +0.12(+1.18%) |
May 13, 2021 | 10.32 | 10.32 | 10.03 | 10.21 | 14,718 | -0.08(-0.78%) |
May 12, 2021 | 10.14 | 10.34 | 10.01 | 10.29 | 25,481 | +0.11(+1.08%) |
May 11, 2021 | 10.02 | 10.22 | 10.01 | 10.18 | 5,772 | +0.07(+0.69%) |
May 10, 2021 | 10.17 | 10.49 | 10.05 | 10.11 | 12,584 | -0.12(-1.17%) |
May 07, 2021 | 10.27 | 10.27 | 10.02 | 10.23 | 13,365 | -0.04(-0.39%) |
May 06, 2021 | 10.24 | 10.49 | 10.24 | 10.27 | 6,787 | +0.16(+1.58%) |
May 05, 2021 | 10.16 | 10.42 | 10.11 | 10.11 | 3,624 | -0.20(-1.94%) |
May 04, 2021 | 10.11 | 10.31 | 10.10 | 10.31 | 2,279 | -0.10(-1.01%) |