Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.70 | 10.74 | 10.47 | 10.51 | 3,140,632 | -0.16(-1.47%) |
Jul 29, 2021 | 10.50 | 10.68 | 10.50 | 10.67 | 2,312,542 | +0.20(+1.91%) |
Jul 28, 2021 | 10.37 | 10.56 | 10.31 | 10.47 | 2,209,365 | +0.09(+0.90%) |
Jul 27, 2021 | 10.39 | 10.40 | 10.22 | 10.37 | 2,543,935 | -0.06(-0.62%) |
Jul 26, 2021 | 10.32 | 10.53 | 10.32 | 10.44 | 1,711,796 | +0.11(+1.11%) |
Jul 23, 2021 | 10.40 | 10.48 | 10.29 | 10.32 | 1,453,261 | -0.06(-0.55%) |
Jul 22, 2021 | 10.50 | 10.57 | 10.31 | 10.38 | 2,424,542 | -0.16(-1.49%) |
Jul 21, 2021 | 10.47 | 10.70 | 10.47 | 10.54 | 2,731,854 | +0.16(+1.58%) |
Jul 20, 2021 | 10.06 | 10.46 | 10.02 | 10.37 | 3,325,952 | +0.36(+3.56%) |
Jul 19, 2021 | 9.996 | 10.10 | 9.818 | 10.02 | 4,966,733 | -0.27(-2.64%) |
Jul 16, 2021 | 10.42 | 10.49 | 10.22 | 10.29 | 3,139,220 | -0.01(-0.07%) |
Jul 15, 2021 | 10.17 | 10.47 | 10.11 | 10.30 | 3,102,266 | +0.07(+0.70%) |
Jul 14, 2021 | 10.44 | 10.57 | 10.20 | 10.22 | 3,049,269 | -0.21(-2.05%) |
Jul 13, 2021 | 10.71 | 10.72 | 10.42 | 10.44 | 2,489,150 | -0.33(-3.05%) |
Jul 12, 2021 | 10.67 | 10.79 | 10.57 | 10.77 | 2,120,849 | +0.10(+0.94%) |
Jul 09, 2021 | 10.50 | 10.67 | 10.45 | 10.67 | 2,724,085 | +0.34(+3.32%) |
Jul 08, 2021 | 10.35 | 10.48 | 10.10 | 10.32 | 3,263,172 | -0.19(-1.83%) |
Jul 07, 2021 | 10.65 | 10.68 | 10.46 | 10.52 | 2,428,335 | -0.14(-1.34%) |
Jul 06, 2021 | 10.71 | 10.73 | 10.53 | 10.66 | 2,450,113 | -0.08(-0.73%) |
Jul 02, 2021 | 10.79 | 10.81 | 10.62 | 10.74 | 1,772,206 | -0.04(-0.40%) |
Jul 01, 2021 | 10.76 | 10.85 | 10.71 | 10.78 | 2,972,857 | +0.03(+0.27%) |
Jun 30, 2021 | 10.57 | 10.78 | 10.55 | 10.75 | 2,435,819 | +0.16(+1.48%) |
Jun 29, 2021 | 10.76 | 10.78 | 10.50 | 10.60 | 3,841,871 | -0.17(-1.59%) |
Jun 28, 2021 | 10.77 | 10.78 | 10.52 | 10.77 | 4,124,776 | +0.01(+0.06%) |
Jun 25, 2021 | 10.87 | 10.92 | 10.75 | 10.76 | 9,599,375 | -0.10(-0.90%) |
Jun 24, 2021 | 10.75 | 10.89 | 10.70 | 10.86 | 2,278,717 | +0.17(+1.57%) |
Jun 23, 2021 | 10.72 | 10.83 | 10.66 | 10.69 | 4,146,547 | -0.04(-0.39%) |
Jun 22, 2021 | 10.68 | 10.78 | 10.60 | 10.73 | 2,794,372 | -0.05(-0.45%) |
Jun 21, 2021 | 10.48 | 10.83 | 10.47 | 10.78 | 2,853,025 | +0.37(+3.56%) |
Jun 18, 2021 | 10.54 | 10.56 | 10.31 | 10.41 | 6,951,937 | -0.24(-2.29%) |
Jun 17, 2021 | 10.78 | 10.90 | 10.44 | 10.66 | 3,751,121 | -0.17(-1.61%) |
Jun 16, 2021 | 10.73 | 10.85 | 10.70 | 10.83 | 2,592,524 | +0.13(+1.17%) |
Jun 15, 2021 | 10.75 | 10.82 | 10.59 | 10.70 | 3,667,668 | -0.04(-0.39%) |
Jun 14, 2021 | 10.72 | 10.83 | 10.72 | 10.75 | 2,474,151 | +0.01(+0.13%) |
Jun 11, 2021 | 10.81 | 10.84 | 10.56 | 10.73 | 3,084,256 | -0.06(-0.58%) |
Jun 10, 2021 | 10.99 | 11.02 | 10.79 | 10.80 | 3,204,974 | -0.12(-1.09%) |
Jun 09, 2021 | 10.80 | 10.99 | 10.70 | 10.91 | 3,700,958 | +0.27(+2.49%) |
Jun 08, 2021 | 10.43 | 10.68 | 10.38 | 10.65 | 3,748,861 | +0.22(+2.08%) |
Jun 07, 2021 | 10.17 | 10.44 | 10.17 | 10.43 | 4,228,885 | +0.30(+2.97%) |
Jun 04, 2021 | 10.22 | 10.24 | 10.03 | 10.13 | 2,844,937 | +0.01(+0.07%) |
Jun 03, 2021 | 10.13 | 10.19 | 10.07 | 10.12 | 2,668,201 | -0.01(-0.07%) |
Jun 02, 2021 | 10.10 | 10.18 | 10.04 | 10.13 | 3,075,009 | +0.10(+0.97%) |
Jun 01, 2021 | 9.943 | 10.05 | 9.908 | 10.03 | 3,000,104 | +0.16(+1.63%) |
May 28, 2021 | 9.859 | 9.894 | 9.792 | 9.873 | 2,034,854 | +0.07(+0.71%) |
May 27, 2021 | 9.838 | 9.873 | 9.771 | 9.803 | 3,151,465 | +0.04(+0.43%) |
May 26, 2021 | 9.642 | 9.796 | 9.586 | 9.761 | 2,486,795 | +0.16(+1.67%) |
May 25, 2021 | 9.684 | 9.768 | 9.597 | 9.600 | 2,666,634 | -0.07(-0.72%) |
May 24, 2021 | 9.663 | 9.709 | 9.558 | 9.670 | 1,974,078 | +0.05(+0.51%) |
May 21, 2021 | 9.670 | 9.739 | 9.614 | 9.621 | 2,302,899 | -0.01(-0.14%) |
May 20, 2021 | 9.607 | 9.674 | 9.516 | 9.635 | 2,005,222 | +0.04(+0.44%) |
May 19, 2021 | 9.482 | 9.593 | 9.398 | 9.593 | 3,305,201 | +0.04(+0.44%) |
May 18, 2021 | 9.600 | 9.702 | 9.523 | 9.551 | 2,782,878 | +0.05(+0.51%) |
May 17, 2021 | 9.419 | 9.530 | 9.314 | 9.502 | 2,391,961 | +0.05(+0.52%) |
May 14, 2021 | 9.398 | 9.482 | 9.349 | 9.454 | 2,241,170 | +0.16(+1.73%) |
May 13, 2021 | 9.153 | 9.405 | 9.090 | 9.293 | 3,483,381 | +0.20(+2.15%) |
May 12, 2021 | 9.363 | 9.384 | 9.069 | 9.097 | 3,144,540 | -0.26(-2.76%) |
May 11, 2021 | 9.342 | 9.384 | 9.216 | 9.356 | 2,444,985 | -0.06(-0.59%) |
May 10, 2021 | 9.495 | 9.628 | 9.412 | 9.412 | 2,658,504 | -0.02(-0.22%) |
May 07, 2021 | 9.363 | 9.447 | 9.307 | 9.433 | 2,168,932 | +0.01(+0.15%) |
May 06, 2021 | 9.419 | 9.433 | 9.223 | 9.419 | 2,738,230 | -0.03(-0.30%) |
May 05, 2021 | 9.335 | 9.447 | 9.020 | 9.447 | 3,881,290 | +0.41(+4.56%) |
May 04, 2021 | 9.265 | 9.272 | 8.964 | 9.034 | 3,455,439 | -0.23(-2.49%) |