Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.25 | 11.50 | 11.16 | 11.23 | 129,011 | -0.23(-2.01%) |
Jul 29, 2021 | 11.11 | 11.72 | 11.11 | 11.46 | 86,148 | +0.31(+2.78%) |
Jul 28, 2021 | 11.21 | 11.40 | 11.10 | 11.15 | 111,338 | -0.13(-1.15%) |
Jul 27, 2021 | 11.60 | 11.60 | 11.22 | 11.28 | 175,140 | -0.55(-4.65%) |
Jul 26, 2021 | 11.21 | 11.97 | 11.14 | 11.83 | 131,760 | +0.55(+4.88%) |
Jul 23, 2021 | 11.12 | 11.40 | 11.08 | 11.28 | 91,783 | +0.08(+0.71%) |
Jul 22, 2021 | 11.25 | 11.31 | 11.03 | 11.20 | 123,838 | -0.08(-0.71%) |
Jul 21, 2021 | 11.03 | 11.59 | 11.03 | 11.28 | 127,261 | +0.16(+1.44%) |
Jul 20, 2021 | 10.82 | 11.25 | 10.75 | 11.12 | 258,164 | +0.26(+2.39%) |
Jul 19, 2021 | 10.99 | 10.99 | 10.60 | 10.86 | 154,743 | -0.20(-1.81%) |
Jul 16, 2021 | 11.30 | 11.55 | 10.94 | 11.06 | 233,860 | -0.13(-1.16%) |
Jul 15, 2021 | 11.42 | 11.55 | 10.82 | 11.19 | 554,293 | -0.14(-1.24%) |
Jul 14, 2021 | 10.74 | 12.00 | 10.06 | 11.33 | 1,586,561 | +0.67(+6.29%) |
Jul 13, 2021 | 10.06 | 10.88 | 9.870 | 10.66 | 329,985 | +0.61(+6.07%) |
Jul 12, 2021 | 9.850 | 10.25 | 9.500 | 10.05 | 465,054 | +0.30(+3.08%) |
Jul 09, 2021 | 9.580 | 9.810 | 9.500 | 9.750 | 54,754 | +0.16(+1.67%) |
Jul 08, 2021 | 9.050 | 9.810 | 9.030 | 9.590 | 215,777 | +0.42(+4.58%) |
Jul 07, 2021 | 9.970 | 9.970 | 9.130 | 9.170 | 320,566 | -0.68(-6.90%) |
Jul 06, 2021 | 9.800 | 9.900 | 9.540 | 9.850 | 169,419 | +0.09(+0.92%) |
Jul 02, 2021 | 10.02 | 10.02 | 9.750 | 9.760 | 89,229 | -0.19(-1.91%) |
Jul 01, 2021 | 9.980 | 10.39 | 9.860 | 9.950 | 200,083 | -0.05(-0.50%) |
Jun 30, 2021 | 10.00 | 10.19 | 9.950 | 10.00 | 89,345 | -0.03(-0.30%) |
Jun 29, 2021 | 10.15 | 10.28 | 10.03 | 10.03 | 73,132 | -0.15(-1.47%) |
Jun 28, 2021 | 10.12 | 10.23 | 9.935 | 10.18 | 99,425 | +0.01(+0.10%) |
Jun 25, 2021 | 10.67 | 10.67 | 10.10 | 10.17 | 158,643 | -0.39(-3.69%) |
Jun 24, 2021 | 10.35 | 10.69 | 10.25 | 10.56 | 144,620 | +0.31(+3.02%) |
Jun 23, 2021 | 10.21 | 10.46 | 10.15 | 10.25 | 129,023 | +0.08(+0.79%) |
Jun 22, 2021 | 9.830 | 10.31 | 9.790 | 10.17 | 175,108 | +0.35(+3.56%) |
Jun 21, 2021 | 10.05 | 10.06 | 9.770 | 9.820 | 312,300 | -0.27(-2.68%) |
Jun 18, 2021 | 10.15 | 10.41 | 9.850 | 10.09 | 281,905 | -0.06(-0.59%) |
Jun 17, 2021 | 10.50 | 10.51 | 10.10 | 10.15 | 248,155 | -0.16(-1.55%) |
Jun 16, 2021 | 10.53 | 10.62 | 10.11 | 10.31 | 477,753 | -0.36(-3.37%) |
Jun 15, 2021 | 11.07 | 11.07 | 10.52 | 10.67 | 189,393 | -0.31(-2.82%) |
Jun 14, 2021 | 11.01 | 11.30 | 10.85 | 10.98 | 368,119 | +0.43(+4.08%) |
Jun 11, 2021 | 10.96 | 10.98 | 10.44 | 10.55 | 162,804 | -0.32(-2.94%) |
Jun 10, 2021 | 11.10 | 11.27 | 10.67 | 10.87 | 310,373 | -0.28(-2.51%) |
Jun 09, 2021 | 11.21 | 11.29 | 10.81 | 11.15 | 378,342 | +0.18(+1.64%) |
Jun 08, 2021 | 10.17 | 11.16 | 10.05 | 10.97 | 377,711 | +0.77(+7.55%) |
Jun 07, 2021 | 10.03 | 10.23 | 9.980 | 10.20 | 284,192 | +0.08(+0.79%) |
Jun 04, 2021 | 10.00 | 10.12 | 9.770 | 10.12 | 217,061 | +0.15(+1.50%) |
Jun 03, 2021 | 10.17 | 10.17 | 9.830 | 9.970 | 336,830 | -0.23(-2.25%) |
Jun 02, 2021 | 10.18 | 10.47 | 9.960 | 10.20 | 257,944 | +0.09(+0.89%) |
Jun 01, 2021 | 10.56 | 10.56 | 9.950 | 10.11 | 292,477 | -0.46(-4.35%) |
May 28, 2021 | 10.64 | 10.80 | 10.40 | 10.57 | 145,400 | -0.06(-0.56%) |
May 27, 2021 | 10.79 | 10.92 | 10.53 | 10.63 | 207,538 | -0.19(-1.76%) |
May 26, 2021 | 11.10 | 11.15 | 10.75 | 10.82 | 215,719 | -0.09(-0.82%) |
May 25, 2021 | 11.53 | 11.53 | 10.82 | 10.91 | 285,780 | -0.45(-3.96%) |
May 24, 2021 | 10.58 | 11.40 | 10.41 | 11.36 | 264,421 | +1.06(+10.29%) |
May 21, 2021 | 10.28 | 10.52 | 9.970 | 10.30 | 320,683 | +0.02(+0.19%) |
May 20, 2021 | 10.15 | 10.50 | 10.04 | 10.28 | 236,360 | +0.27(+2.70%) |
May 19, 2021 | 9.890 | 10.12 | 9.780 | 10.01 | 129,874 | +0.06(+0.60%) |
May 18, 2021 | 10.25 | 10.49 | 9.920 | 9.950 | 205,842 | -0.23(-2.26%) |
May 17, 2021 | 9.870 | 10.35 | 9.870 | 10.18 | 113,105 | +0.30(+3.04%) |
May 14, 2021 | 9.550 | 10.10 | 9.541 | 9.880 | 265,908 | +0.63(+6.81%) |
May 13, 2021 | 10.79 | 10.83 | 9.250 | 9.250 | 776,464 | -1.50(-13.95%) |
May 12, 2021 | 10.75 | 10.93 | 10.13 | 10.75 | 252,234 | -0.06(-0.56%) |
May 11, 2021 | 11.24 | 11.36 | 10.76 | 10.81 | 253,329 | -0.64(-5.59%) |
May 10, 2021 | 12.06 | 12.06 | 11.45 | 11.45 | 114,157 | -0.53(-4.42%) |
May 07, 2021 | 12.20 | 12.23 | 11.65 | 11.98 | 119,634 | -0.04(-0.33%) |
May 06, 2021 | 12.04 | 12.12 | 11.86 | 12.02 | 110,540 | +0.00(+0.00%) |
May 05, 2021 | 12.01 | 12.29 | 11.90 | 12.02 | 99,435 | +0.06(+0.50%) |
May 04, 2021 | 12.38 | 12.71 | 11.87 | 11.96 | 278,580 | -0.59(-4.70%) |