Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.25 | 10.32 | 10.13 | 10.18 | 231,545 | -0.03(-0.31%) |
Jul 29, 2021 | 10.26 | 10.35 | 10.21 | 10.21 | 308,099 | +0.01(+0.08%) |
Jul 28, 2021 | 10.23 | 10.26 | 10.18 | 10.21 | 134,250 | -0.01(-0.08%) |
Jul 27, 2021 | 10.21 | 10.28 | 10.18 | 10.21 | 106,878 | -0.03(-0.31%) |
Jul 26, 2021 | 10.18 | 10.27 | 10.17 | 10.25 | 132,903 | +0.06(+0.62%) |
Jul 23, 2021 | 10.16 | 10.28 | 10.16 | 10.18 | 176,236 | +0.03(+0.31%) |
Jul 22, 2021 | 10.22 | 10.27 | 10.14 | 10.15 | 145,164 | -0.10(-0.99%) |
Jul 21, 2021 | 10.25 | 10.36 | 10.22 | 10.25 | 198,262 | +0.06(+0.62%) |
Jul 20, 2021 | 10.08 | 10.23 | 10.06 | 10.19 | 158,159 | +0.12(+1.17%) |
Jul 19, 2021 | 10.11 | 10.16 | 9.892 | 10.07 | 356,912 | -0.15(-1.46%) |
Jul 16, 2021 | 10.32 | 10.34 | 10.19 | 10.22 | 213,093 | -0.07(-0.65%) |
Jul 15, 2021 | 10.31 | 10.37 | 10.23 | 10.29 | 326,048 | -0.05(-0.45%) |
Jul 14, 2021 | 10.48 | 10.52 | 10.23 | 10.34 | 333,494 | -0.08(-0.75%) |
Jul 13, 2021 | 10.41 | 10.48 | 10.34 | 10.41 | 313,300 | +0.00(+0.00%) |
Jul 12, 2021 | 10.30 | 10.42 | 10.29 | 10.41 | 234,797 | +0.16(+1.52%) |
Jul 09, 2021 | 10.24 | 10.30 | 10.17 | 10.26 | 211,026 | +0.09(+0.84%) |
Jul 08, 2021 | 10.18 | 10.21 | 10.02 | 10.17 | 247,725 | -0.03(-0.31%) |
Jul 07, 2021 | 10.45 | 10.45 | 10.06 | 10.20 | 453,308 | -0.25(-2.39%) |
Jul 06, 2021 | 10.25 | 10.47 | 10.21 | 10.45 | 533,825 | +0.22(+2.13%) |
Jul 02, 2021 | 10.06 | 10.23 | 10.00 | 10.23 | 356,316 | +0.23(+2.34%) |
Jul 01, 2021 | 9.977 | 10.01 | 9.922 | 10.00 | 150,648 | +0.09(+0.87%) |
Jun 30, 2021 | 9.821 | 9.914 | 9.774 | 9.914 | 320,771 | +0.05(+0.55%) |
Jun 29, 2021 | 10.02 | 10.02 | 9.860 | 9.860 | 173,892 | -0.12(-1.17%) |
Jun 28, 2021 | 9.899 | 9.992 | 9.782 | 9.977 | 323,115 | +0.13(+1.35%) |
Jun 25, 2021 | 10.03 | 10.05 | 9.844 | 9.844 | 254,773 | -0.19(-1.86%) |
Jun 24, 2021 | 10.09 | 10.09 | 9.977 | 10.03 | 310,220 | -0.01(-0.08%) |
Jun 23, 2021 | 10.07 | 10.10 | 10.02 | 10.04 | 195,922 | +0.02(+0.23%) |
Jun 22, 2021 | 9.985 | 10.02 | 9.899 | 10.02 | 156,184 | +0.03(+0.31%) |
Jun 21, 2021 | 9.782 | 10.02 | 9.782 | 9.985 | 262,802 | +0.22(+2.23%) |
Jun 18, 2021 | 9.930 | 9.969 | 9.712 | 9.766 | 654,524 | -0.19(-1.96%) |
Jun 17, 2021 | 10.08 | 10.14 | 9.868 | 9.961 | 478,090 | -0.11(-1.08%) |
Jun 16, 2021 | 10.09 | 10.12 | 10.02 | 10.07 | 324,558 | -0.02(-0.19%) |
Jun 15, 2021 | 10.24 | 10.24 | 10.02 | 10.09 | 491,616 | -0.12(-1.14%) |
Jun 14, 2021 | 10.06 | 10.22 | 10.02 | 10.21 | 459,387 | +0.13(+1.31%) |
Jun 11, 2021 | 10.11 | 10.15 | 10.06 | 10.07 | 294,633 | +0.01(+0.08%) |
Jun 10, 2021 | 10.14 | 10.17 | 10.05 | 10.07 | 270,751 | -0.03(-0.31%) |
Jun 09, 2021 | 10.05 | 10.13 | 9.991 | 10.10 | 289,426 | +0.09(+0.85%) |
Jun 08, 2021 | 9.904 | 10.05 | 9.900 | 10.01 | 338,433 | +0.12(+1.25%) |
Jun 07, 2021 | 9.904 | 9.997 | 9.888 | 9.889 | 338,362 | +0.01(+0.08%) |
Jun 04, 2021 | 9.889 | 9.896 | 9.796 | 9.881 | 240,588 | +0.02(+0.16%) |
Jun 03, 2021 | 9.819 | 9.873 | 9.796 | 9.865 | 291,642 | +0.05(+0.55%) |
Jun 02, 2021 | 9.796 | 9.856 | 9.784 | 9.811 | 200,252 | +0.02(+0.24%) |
Jun 01, 2021 | 9.827 | 9.862 | 9.773 | 9.788 | 309,586 | +0.01(+0.08%) |
May 28, 2021 | 9.796 | 9.796 | 9.680 | 9.780 | 149,576 | +0.03(+0.32%) |
May 27, 2021 | 9.680 | 9.788 | 9.680 | 9.749 | 178,426 | +0.08(+0.80%) |
May 26, 2021 | 9.633 | 9.680 | 9.595 | 9.672 | 296,141 | +0.09(+0.89%) |
May 25, 2021 | 9.718 | 9.765 | 9.587 | 9.587 | 208,052 | -0.12(-1.27%) |
May 24, 2021 | 9.633 | 9.734 | 9.602 | 9.711 | 144,938 | +0.08(+0.80%) |
May 21, 2021 | 9.672 | 9.672 | 9.587 | 9.633 | 150,098 | +0.00(+0.00%) |
May 20, 2021 | 9.595 | 9.641 | 9.556 | 9.633 | 202,713 | +0.02(+0.16%) |
May 19, 2021 | 9.509 | 9.618 | 9.440 | 9.618 | 165,191 | +0.06(+0.65%) |
May 18, 2021 | 9.564 | 9.618 | 9.509 | 9.556 | 172,696 | +0.02(+0.24%) |
May 17, 2021 | 9.455 | 9.556 | 9.432 | 9.533 | 261,338 | +0.05(+0.49%) |
May 14, 2021 | 9.533 | 9.533 | 9.416 | 9.486 | 231,339 | +0.04(+0.45%) |
May 13, 2021 | 9.175 | 9.497 | 9.175 | 9.444 | 381,403 | +0.28(+3.02%) |
May 12, 2021 | 9.559 | 9.578 | 9.083 | 9.167 | 766,122 | -0.39(-4.10%) |
May 11, 2021 | 9.582 | 9.651 | 9.474 | 9.559 | 319,276 | -0.05(-0.48%) |
May 10, 2021 | 9.789 | 9.789 | 9.597 | 9.605 | 364,260 | -0.18(-1.81%) |
May 07, 2021 | 9.797 | 9.805 | 9.743 | 9.782 | 204,977 | +0.02(+0.16%) |
May 06, 2021 | 9.712 | 9.789 | 9.613 | 9.766 | 327,319 | -0.02(-0.24%) |
May 05, 2021 | 9.674 | 9.789 | 9.636 | 9.789 | 418,506 | +0.16(+1.67%) |
May 04, 2021 | 9.712 | 9.712 | 9.559 | 9.628 | 249,960 | -0.05(-0.56%) |