Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.37 | 10.44 | 10.33 | 10.39 | 119,038 | +0.04(+0.35%) |
Jul 29, 2021 | 10.47 | 10.47 | 10.33 | 10.35 | 102,884 | +0.02(+0.21%) |
Jul 28, 2021 | 10.31 | 10.40 | 10.27 | 10.33 | 91,843 | +0.02(+0.21%) |
Jul 27, 2021 | 10.34 | 10.40 | 10.27 | 10.31 | 101,433 | -0.07(-0.70%) |
Jul 26, 2021 | 10.29 | 10.43 | 10.26 | 10.38 | 111,106 | +0.08(+0.77%) |
Jul 23, 2021 | 10.32 | 10.47 | 10.29 | 10.30 | 215,323 | -0.04(-0.42%) |
Jul 22, 2021 | 10.46 | 10.48 | 10.31 | 10.35 | 72,926 | -0.09(-0.90%) |
Jul 21, 2021 | 10.43 | 10.53 | 10.36 | 10.44 | 108,938 | +0.09(+0.83%) |
Jul 20, 2021 | 10.25 | 10.43 | 10.18 | 10.35 | 131,434 | +0.16(+1.55%) |
Jul 19, 2021 | 10.22 | 10.32 | 9.979 | 10.20 | 209,397 | -0.19(-1.80%) |
Jul 16, 2021 | 10.43 | 10.54 | 10.37 | 10.38 | 115,743 | -0.02(-0.21%) |
Jul 15, 2021 | 10.43 | 10.52 | 10.35 | 10.40 | 243,492 | -0.04(-0.34%) |
Jul 14, 2021 | 10.50 | 10.58 | 10.40 | 10.44 | 145,504 | -0.05(-0.48%) |
Jul 13, 2021 | 10.58 | 10.58 | 10.45 | 10.49 | 96,933 | -0.07(-0.68%) |
Jul 12, 2021 | 10.48 | 10.56 | 10.44 | 10.56 | 100,937 | +0.09(+0.82%) |
Jul 09, 2021 | 10.38 | 10.50 | 10.35 | 10.48 | 111,611 | +0.17(+1.60%) |
Jul 08, 2021 | 10.43 | 10.43 | 10.21 | 10.31 | 200,271 | -0.19(-1.78%) |
Jul 07, 2021 | 10.64 | 10.64 | 10.47 | 10.50 | 134,647 | -0.12(-1.15%) |
Jul 06, 2021 | 10.53 | 10.65 | 10.46 | 10.62 | 208,539 | +0.02(+0.20%) |
Jul 02, 2021 | 10.43 | 10.60 | 10.43 | 10.60 | 165,066 | +0.16(+1.52%) |
Jul 01, 2021 | 10.35 | 10.46 | 10.33 | 10.44 | 79,431 | +0.08(+0.76%) |
Jun 30, 2021 | 10.36 | 10.40 | 10.34 | 10.36 | 153,586 | +0.06(+0.56%) |
Jun 29, 2021 | 10.35 | 10.43 | 10.29 | 10.30 | 101,696 | -0.08(-0.76%) |
Jun 28, 2021 | 10.48 | 10.51 | 10.34 | 10.38 | 123,264 | +0.00(+0.00%) |
Jun 25, 2021 | 10.40 | 10.51 | 10.34 | 10.38 | 151,052 | -0.02(-0.21%) |
Jun 24, 2021 | 10.41 | 10.43 | 10.32 | 10.40 | 280,394 | +0.05(+0.49%) |
Jun 23, 2021 | 10.43 | 10.43 | 10.33 | 10.35 | 82,641 | -0.03(-0.28%) |
Jun 22, 2021 | 10.38 | 10.40 | 10.31 | 10.38 | 85,237 | +0.03(+0.28%) |
Jun 21, 2021 | 10.00 | 10.47 | 10.00 | 10.35 | 218,654 | +0.36(+3.60%) |
Jun 18, 2021 | 10.23 | 10.24 | 9.930 | 9.995 | 494,977 | -0.20(-1.97%) |
Jun 17, 2021 | 10.26 | 10.33 | 10.07 | 10.20 | 187,823 | -0.10(-0.98%) |
Jun 16, 2021 | 10.28 | 10.35 | 10.11 | 10.30 | 204,974 | +0.02(+0.21%) |
Jun 15, 2021 | 10.45 | 10.48 | 10.18 | 10.28 | 293,242 | -0.14(-1.31%) |
Jun 14, 2021 | 10.52 | 10.56 | 10.34 | 10.41 | 339,222 | -0.16(-1.56%) |
Jun 11, 2021 | 10.53 | 10.67 | 10.49 | 10.58 | 233,919 | +0.12(+1.16%) |
Jun 10, 2021 | 10.55 | 10.58 | 10.45 | 10.45 | 178,226 | -0.06(-0.54%) |
Jun 09, 2021 | 10.55 | 10.55 | 10.43 | 10.51 | 205,441 | -0.01(-0.14%) |
Jun 08, 2021 | 10.49 | 10.56 | 10.43 | 10.53 | 177,249 | +0.09(+0.82%) |
Jun 07, 2021 | 10.52 | 10.55 | 10.36 | 10.44 | 173,673 | +0.04(+0.34%) |
Jun 04, 2021 | 10.38 | 10.47 | 10.35 | 10.40 | 215,514 | +0.10(+0.97%) |
Jun 03, 2021 | 10.26 | 10.45 | 10.20 | 10.30 | 263,524 | +0.04(+0.35%) |
Jun 02, 2021 | 10.20 | 10.30 | 10.18 | 10.27 | 214,000 | +0.09(+0.91%) |
Jun 01, 2021 | 10.05 | 10.23 | 10.05 | 10.18 | 244,620 | +0.14(+1.42%) |
May 28, 2021 | 10.05 | 10.10 | 9.984 | 10.03 | 174,239 | +0.04(+0.36%) |
May 27, 2021 | 9.941 | 10.04 | 9.884 | 9.998 | 145,785 | +0.11(+1.08%) |
May 26, 2021 | 9.649 | 9.944 | 9.649 | 9.891 | 118,889 | +0.17(+1.76%) |
May 25, 2021 | 9.863 | 9.934 | 9.706 | 9.720 | 107,900 | -0.14(-1.45%) |
May 24, 2021 | 9.834 | 9.905 | 9.770 | 9.863 | 107,215 | +0.07(+0.73%) |
May 21, 2021 | 9.713 | 9.827 | 9.713 | 9.791 | 120,309 | +0.04(+0.44%) |
May 20, 2021 | 9.634 | 9.763 | 9.563 | 9.748 | 106,010 | +0.09(+0.88%) |
May 19, 2021 | 9.585 | 9.734 | 9.482 | 9.663 | 168,228 | +0.03(+0.30%) |
May 18, 2021 | 9.699 | 9.813 | 9.627 | 9.634 | 140,337 | -0.08(-0.81%) |
May 17, 2021 | 9.557 | 9.784 | 9.507 | 9.713 | 233,247 | +0.21(+2.16%) |
May 14, 2021 | 9.607 | 9.677 | 9.416 | 9.507 | 220,578 | +0.09(+0.98%) |
May 13, 2021 | 9.195 | 9.486 | 9.195 | 9.415 | 228,121 | +0.21(+2.31%) |
May 12, 2021 | 9.344 | 9.387 | 9.039 | 9.202 | 400,877 | -0.19(-2.04%) |
May 11, 2021 | 9.571 | 9.571 | 9.210 | 9.394 | 505,675 | -0.31(-3.21%) |
May 10, 2021 | 9.840 | 9.879 | 9.699 | 9.706 | 238,302 | -0.09(-0.87%) |
May 07, 2021 | 9.741 | 9.869 | 9.741 | 9.791 | 142,619 | +0.02(+0.22%) |
May 06, 2021 | 9.833 | 9.890 | 9.670 | 9.770 | 289,480 | -0.09(-0.93%) |
May 05, 2021 | 9.855 | 9.911 | 9.826 | 9.862 | 134,443 | +0.02(+0.22%) |
May 04, 2021 | 9.954 | 10.02 | 9.791 | 9.840 | 249,089 | -0.16(-1.63%) |