Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.26 | 10.31 | 10.17 | 10.20 | 11,760,604 | -0.07(-0.69%) |
Jul 29, 2021 | 10.30 | 10.30 | 10.21 | 10.27 | 4,522,338 | +0.05(+0.52%) |
Jul 28, 2021 | 10.22 | 10.28 | 10.14 | 10.21 | 6,132,539 | +0.04(+0.43%) |
Jul 27, 2021 | 10.13 | 10.21 | 9.967 | 10.17 | 5,183,382 | +0.04(+0.35%) |
Jul 26, 2021 | 10.02 | 10.14 | 10.00 | 10.13 | 7,118,009 | +0.17(+1.68%) |
Jul 23, 2021 | 10.08 | 10.08 | 9.852 | 9.967 | 8,113,422 | -0.06(-0.62%) |
Jul 22, 2021 | 10.07 | 10.11 | 9.931 | 10.03 | 11,421,220 | +0.01(+0.09%) |
Jul 21, 2021 | 10.01 | 10.03 | 9.918 | 10.02 | 12,682,650 | +0.09(+0.89%) |
Jul 20, 2021 | 9.949 | 10.11 | 9.887 | 9.931 | 12,434,653 | +0.01(+0.09%) |
Jul 19, 2021 | 9.993 | 10.05 | 9.834 | 9.923 | 7,211,996 | -0.17(-1.66%) |
Jul 16, 2021 | 10.22 | 10.22 | 10.06 | 10.09 | 4,357,809 | -0.11(-1.12%) |
Jul 15, 2021 | 10.20 | 10.29 | 10.14 | 10.20 | 4,647,136 | +0.03(+0.26%) |
Jul 14, 2021 | 10.23 | 10.28 | 10.12 | 10.18 | 5,264,670 | -0.02(-0.17%) |
Jul 13, 2021 | 10.19 | 10.28 | 10.17 | 10.20 | 8,140,758 | +0.04(+0.43%) |
Jul 12, 2021 | 10.05 | 10.19 | 10.00 | 10.15 | 4,393,169 | +0.00(+0.00%) |
Jul 09, 2021 | 10.15 | 10.17 | 10.06 | 10.15 | 4,527,163 | +0.11(+1.05%) |
Jul 08, 2021 | 10.10 | 10.15 | 10.02 | 10.05 | 5,184,833 | -0.14(-1.39%) |
Jul 07, 2021 | 10.05 | 10.25 | 10.04 | 10.19 | 6,489,050 | +0.10(+0.96%) |
Jul 06, 2021 | 10.14 | 10.18 | 9.927 | 10.09 | 5,534,591 | -0.09(-0.87%) |
Jul 02, 2021 | 10.17 | 10.19 | 10.06 | 10.18 | 4,361,600 | -0.02(-0.17%) |
Jul 01, 2021 | 10.21 | 10.27 | 10.15 | 10.20 | 6,095,943 | +0.09(+0.87%) |
Jun 30, 2021 | 10.06 | 10.16 | 9.993 | 10.11 | 7,226,163 | +0.00(+0.00%) |
Jun 29, 2021 | 10.17 | 10.23 | 10.09 | 10.11 | 4,816,438 | -0.08(-0.78%) |
Jun 28, 2021 | 10.28 | 10.29 | 10.13 | 10.19 | 4,584,665 | -0.05(-0.52%) |
Jun 25, 2021 | 10.23 | 10.31 | 10.17 | 10.24 | 12,698,479 | +0.08(+0.78%) |
Jun 24, 2021 | 10.17 | 10.20 | 10.05 | 10.16 | 3,707,095 | +0.03(+0.26%) |
Jun 23, 2021 | 10.24 | 10.27 | 10.13 | 10.13 | 6,713,063 | -0.04(-0.43%) |
Jun 22, 2021 | 10.14 | 10.24 | 10.08 | 10.18 | 4,179,633 | +0.06(+0.61%) |
Jun 21, 2021 | 10.12 | 10.22 | 10.09 | 10.12 | 6,055,544 | +0.10(+0.97%) |
Jun 18, 2021 | 10.14 | 10.17 | 9.949 | 10.02 | 14,726,510 | -0.16(-1.56%) |
Jun 17, 2021 | 10.41 | 10.45 | 10.10 | 10.18 | 5,327,383 | -0.25(-2.37%) |
Jun 16, 2021 | 10.63 | 10.65 | 10.42 | 10.43 | 4,795,831 | -0.17(-1.58%) |
Jun 15, 2021 | 10.66 | 10.69 | 10.53 | 10.59 | 7,720,675 | -0.12(-1.15%) |
Jun 14, 2021 | 10.80 | 10.84 | 10.68 | 10.72 | 4,706,830 | -0.08(-0.74%) |
Jun 11, 2021 | 10.70 | 10.80 | 10.65 | 10.80 | 5,117,292 | +0.15(+1.41%) |
Jun 10, 2021 | 10.68 | 10.74 | 10.58 | 10.65 | 4,935,023 | +0.00(+0.00%) |
Jun 09, 2021 | 10.65 | 10.73 | 10.57 | 10.65 | 7,939,943 | -0.01(-0.08%) |
Jun 08, 2021 | 10.66 | 10.75 | 10.60 | 10.65 | 5,795,688 | -0.02(-0.16%) |
Jun 07, 2021 | 10.72 | 10.73 | 10.59 | 10.67 | 10,735,186 | -0.04(-0.41%) |
Jun 04, 2021 | 10.57 | 10.83 | 10.56 | 10.72 | 10,880,802 | +0.19(+1.76%) |
Jun 03, 2021 | 10.43 | 10.53 | 10.38 | 10.53 | 8,260,648 | +0.07(+0.67%) |
Jun 02, 2021 | 10.53 | 10.56 | 10.42 | 10.46 | 5,533,319 | -0.03(-0.25%) |
Jun 01, 2021 | 10.50 | 10.54 | 10.35 | 10.49 | 6,069,899 | +0.08(+0.76%) |
May 28, 2021 | 10.44 | 10.47 | 10.34 | 10.41 | 9,629,304 | -0.07(-0.67%) |
May 27, 2021 | 10.41 | 10.49 | 10.38 | 10.48 | 17,970,332 | +0.09(+0.85%) |
May 26, 2021 | 10.28 | 10.41 | 10.28 | 10.39 | 8,280,028 | +0.05(+0.51%) |
May 25, 2021 | 10.38 | 10.45 | 10.31 | 10.34 | 7,658,818 | -0.09(-0.87%) |
May 24, 2021 | 10.53 | 10.58 | 10.39 | 10.43 | 4,273,833 | -0.03(-0.33%) |
May 21, 2021 | 10.47 | 10.58 | 10.43 | 10.46 | 4,801,419 | -0.01(-0.08%) |
May 20, 2021 | 10.44 | 10.55 | 10.43 | 10.47 | 5,763,489 | -0.02(-0.17%) |
May 19, 2021 | 10.59 | 10.61 | 10.42 | 10.49 | 5,601,247 | -0.16(-1.48%) |
May 18, 2021 | 10.69 | 10.78 | 10.63 | 10.65 | 4,965,164 | -0.09(-0.81%) |
May 17, 2021 | 10.81 | 10.84 | 10.69 | 10.73 | 6,327,754 | -0.07(-0.65%) |
May 14, 2021 | 10.81 | 10.89 | 10.78 | 10.80 | 4,882,896 | -0.01(-0.08%) |
May 13, 2021 | 10.58 | 10.88 | 10.54 | 10.81 | 8,116,202 | +0.20(+1.89%) |
May 12, 2021 | 10.80 | 10.87 | 10.59 | 10.61 | 6,272,775 | -0.22(-2.02%) |
May 11, 2021 | 10.89 | 10.95 | 10.75 | 10.83 | 5,439,317 | -0.04(-0.40%) |
May 10, 2021 | 10.98 | 11.14 | 10.87 | 10.87 | 7,721,033 | +0.00(+0.00%) |
May 07, 2021 | 10.91 | 10.93 | 10.75 | 10.87 | 5,949,718 | -0.03(-0.32%) |
May 06, 2021 | 10.77 | 10.93 | 10.72 | 10.91 | 7,060,895 | +0.18(+1.71%) |
May 05, 2021 | 10.60 | 10.75 | 10.51 | 10.72 | 9,623,416 | -0.13(-1.21%) |
May 04, 2021 | 10.36 | 10.92 | 10.36 | 10.86 | 13,511,882 | +0.56(+5.43%) |