Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.24 | 11.26 | 11.19 | 11.21 | 3,815,483 | -0.06(-0.56%) |
Jul 29, 2021 | 11.18 | 11.27 | 11.15 | 11.27 | 4,965,375 | +0.18(+1.59%) |
Jul 28, 2021 | 11.10 | 11.12 | 11.06 | 11.10 | 3,091,276 | +0.04(+0.40%) |
Jul 27, 2021 | 11.10 | 11.13 | 10.99 | 11.05 | 20,188,846 | -0.04(-0.40%) |
Jul 26, 2021 | 10.99 | 11.10 | 10.98 | 11.10 | 18,783,296 | +0.09(+0.85%) |
Jul 23, 2021 | 11.00 | 11.01 | 10.96 | 11.00 | 2,840,088 | +0.03(+0.30%) |
Jul 22, 2021 | 10.89 | 11.00 | 10.84 | 10.97 | 16,624,023 | +0.10(+0.91%) |
Jul 21, 2021 | 10.74 | 10.89 | 10.73 | 10.87 | 20,133,550 | +0.24(+2.28%) |
Jul 20, 2021 | 10.52 | 10.64 | 10.45 | 10.63 | 11,144,654 | +0.14(+1.31%) |
Jul 19, 2021 | 10.78 | 10.78 | 10.44 | 10.49 | 19,027,630 | -0.41(-3.78%) |
Jul 16, 2021 | 11.01 | 11.02 | 10.88 | 10.90 | 2,248,166 | -0.03(-0.25%) |
Jul 15, 2021 | 10.93 | 11.01 | 10.92 | 10.93 | 3,887,688 | -0.05(-0.50%) |
Jul 14, 2021 | 11.13 | 11.15 | 10.92 | 10.99 | 4,404,482 | -0.12(-1.09%) |
Jul 13, 2021 | 11.03 | 11.12 | 10.99 | 11.11 | 10,894,502 | +0.11(+1.00%) |
Jul 12, 2021 | 10.93 | 11.01 | 10.87 | 11.00 | 2,887,584 | +0.02(+0.20%) |
Jul 09, 2021 | 10.94 | 11.00 | 10.92 | 10.98 | 3,110,368 | +0.12(+1.06%) |
Jul 08, 2021 | 10.76 | 10.87 | 10.71 | 10.86 | 4,262,041 | +0.09(+0.82%) |
Jul 07, 2021 | 10.93 | 10.94 | 10.69 | 10.77 | 5,635,299 | -0.13(-1.21%) |
Jul 06, 2021 | 11.11 | 11.22 | 10.82 | 10.90 | 6,678,838 | -0.30(-2.65%) |
Jul 02, 2021 | 11.13 | 11.21 | 11.07 | 11.20 | 3,440,428 | +0.08(+0.69%) |
Jul 01, 2021 | 11.23 | 11.26 | 11.07 | 11.12 | 7,563,746 | +0.07(+0.65%) |
Jun 30, 2021 | 10.94 | 11.10 | 10.88 | 11.05 | 6,598,023 | +0.11(+1.01%) |
Jun 29, 2021 | 10.95 | 11.00 | 10.90 | 10.94 | 3,790,173 | +0.04(+0.35%) |
Jun 28, 2021 | 10.91 | 10.93 | 10.87 | 10.90 | 2,293,233 | -0.01(-0.05%) |
Jun 25, 2021 | 10.98 | 10.98 | 10.77 | 10.91 | 5,511,997 | -0.04(-0.35%) |
Jun 24, 2021 | 10.84 | 10.95 | 10.83 | 10.95 | 3,828,673 | +0.04(+0.40%) |
Jun 23, 2021 | 10.95 | 10.99 | 10.90 | 10.90 | 4,671,307 | +0.07(+0.61%) |
Jun 22, 2021 | 10.85 | 10.87 | 10.81 | 10.84 | 3,570,397 | +0.01(+0.10%) |
Jun 21, 2021 | 10.67 | 10.83 | 10.63 | 10.83 | 3,879,668 | +0.14(+1.29%) |
Jun 18, 2021 | 10.62 | 10.73 | 10.60 | 10.69 | 7,756,980 | +0.12(+1.09%) |
Jun 17, 2021 | 10.81 | 10.81 | 10.52 | 10.57 | 7,001,719 | -0.26(-2.44%) |
Jun 16, 2021 | 10.89 | 10.99 | 10.84 | 10.84 | 5,212,672 | -0.08(-0.71%) |
Jun 15, 2021 | 10.92 | 10.94 | 10.87 | 10.91 | 4,041,948 | -0.04(-0.40%) |
Jun 14, 2021 | 10.95 | 11.00 | 10.92 | 10.96 | 8,663,910 | -0.04(-0.40%) |
Jun 11, 2021 | 11.01 | 11.02 | 10.96 | 11.00 | 3,072,253 | -0.04(-0.35%) |
Jun 10, 2021 | 11.07 | 11.09 | 10.90 | 11.04 | 5,825,816 | +0.04(+0.40%) |
Jun 09, 2021 | 11.05 | 11.07 | 10.97 | 11.00 | 13,395,841 | -0.06(-0.55%) |
Jun 08, 2021 | 10.95 | 11.06 | 10.91 | 11.06 | 2,835,376 | +0.10(+0.95%) |
Jun 07, 2021 | 10.99 | 10.99 | 10.93 | 10.95 | 3,540,097 | +0.02(+0.20%) |
Jun 04, 2021 | 10.92 | 10.96 | 10.89 | 10.93 | 5,711,083 | +0.12(+1.12%) |
Jun 03, 2021 | 10.89 | 10.89 | 10.76 | 10.81 | 4,452,484 | -0.08(-0.76%) |
Jun 02, 2021 | 10.89 | 10.90 | 10.83 | 10.89 | 7,499,252 | +0.05(+0.51%) |
Jun 01, 2021 | 10.86 | 10.95 | 10.77 | 10.84 | 7,222,085 | +0.19(+1.76%) |
May 28, 2021 | 10.69 | 10.71 | 10.61 | 10.65 | 6,440,406 | -0.03(-0.26%) |
May 27, 2021 | 10.56 | 10.69 | 10.56 | 10.68 | 10,178,400 | +0.15(+1.46%) |
May 26, 2021 | 10.46 | 10.54 | 10.41 | 10.52 | 3,745,583 | +0.04(+0.37%) |
May 25, 2021 | 10.52 | 10.56 | 10.48 | 10.49 | 4,825,836 | -0.05(-0.52%) |
May 24, 2021 | 10.42 | 10.54 | 10.40 | 10.54 | 6,485,997 | +0.14(+1.32%) |
May 21, 2021 | 10.39 | 10.41 | 10.35 | 10.40 | 32,582,392 | +0.12(+1.12%) |
May 20, 2021 | 10.40 | 10.42 | 10.27 | 10.29 | 8,661,929 | -0.11(-1.06%) |
May 19, 2021 | 10.45 | 10.46 | 10.29 | 10.40 | 12,083,234 | -0.25(-2.33%) |
May 18, 2021 | 10.70 | 10.74 | 10.54 | 10.64 | 9,893,249 | -0.04(-0.36%) |
May 17, 2021 | 10.61 | 10.68 | 10.61 | 10.68 | 7,907,801 | +0.12(+1.15%) |
May 14, 2021 | 10.59 | 10.61 | 10.52 | 10.56 | 5,011,372 | +0.09(+0.89%) |
May 13, 2021 | 10.54 | 10.60 | 10.41 | 10.47 | 14,915,188 | -0.29(-2.66%) |
May 12, 2021 | 10.77 | 10.86 | 10.74 | 10.76 | 15,771,153 | -0.02(-0.20%) |
May 11, 2021 | 10.63 | 10.78 | 10.61 | 10.78 | 10,828,118 | +0.12(+1.14%) |
May 10, 2021 | 10.79 | 10.79 | 10.60 | 10.66 | 7,693,466 | -0.05(-0.46%) |
May 07, 2021 | 10.63 | 10.72 | 10.60 | 10.71 | 9,311,619 | +0.08(+0.78%) |
May 06, 2021 | 10.62 | 10.63 | 10.55 | 10.62 | 11,168,279 | +0.06(+0.57%) |
May 05, 2021 | 10.59 | 10.62 | 10.54 | 10.56 | 10,063,013 | +0.03(+0.26%) |
May 04, 2021 | 10.47 | 10.54 | 10.45 | 10.54 | 13,657,218 | +0.17(+1.59%) |