Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.12 | 10.30 | 10.10 | 10.10 | 18,247,064 | -0.11(-1.08%) |
Jul 29, 2021 | 10.26 | 10.35 | 10.20 | 10.21 | 7,716,569 | -0.04(-0.39%) |
Jul 28, 2021 | 10.18 | 10.34 | 10.12 | 10.25 | 17,878,672 | +0.11(+1.08%) |
Jul 27, 2021 | 10.31 | 10.35 | 9.930 | 10.14 | 24,989,244 | -0.21(-2.03%) |
Jul 26, 2021 | 10.44 | 10.55 | 10.32 | 10.35 | 15,975,285 | -0.10(-0.96%) |
Jul 23, 2021 | 10.36 | 10.49 | 10.25 | 10.45 | 8,442,647 | +0.11(+1.06%) |
Jul 22, 2021 | 10.45 | 10.47 | 10.32 | 10.34 | 10,448,721 | -0.10(-0.96%) |
Jul 21, 2021 | 10.47 | 10.52 | 10.36 | 10.44 | 11,752,128 | -0.03(-0.29%) |
Jul 20, 2021 | 10.40 | 10.55 | 10.28 | 10.47 | 12,823,194 | +0.10(+0.96%) |
Jul 19, 2021 | 10.22 | 10.47 | 10.17 | 10.37 | 11,789,474 | +0.05(+0.48%) |
Jul 16, 2021 | 10.27 | 10.38 | 10.21 | 10.32 | 8,255,008 | +0.04(+0.39%) |
Jul 15, 2021 | 10.53 | 10.61 | 10.24 | 10.28 | 12,169,547 | -0.25(-2.37%) |
Jul 14, 2021 | 10.70 | 10.78 | 10.50 | 10.53 | 8,869,205 | -0.11(-1.03%) |
Jul 13, 2021 | 10.59 | 10.74 | 10.59 | 10.64 | 5,643,143 | +0.01(+0.09%) |
Jul 12, 2021 | 10.57 | 10.71 | 10.55 | 10.63 | 11,517,576 | +0.10(+0.95%) |
Jul 09, 2021 | 10.60 | 10.61 | 10.28 | 10.53 | 24,606,612 | -0.15(-1.40%) |
Jul 08, 2021 | 10.58 | 10.77 | 10.45 | 10.68 | 15,910,689 | -0.18(-1.66%) |
Jul 07, 2021 | 11.18 | 11.18 | 10.78 | 10.86 | 17,907,904 | -0.30(-2.69%) |
Jul 06, 2021 | 10.95 | 11.25 | 10.90 | 11.16 | 17,970,788 | +0.25(+2.29%) |
Jul 02, 2021 | 10.81 | 10.91 | 10.60 | 10.91 | 18,630,404 | +0.14(+1.30%) |
Jul 01, 2021 | 10.56 | 10.89 | 10.45 | 10.77 | 18,018,934 | +0.14(+1.32%) |
Jun 30, 2021 | 10.70 | 10.73 | 10.57 | 10.63 | 9,709,027 | -0.15(-1.39%) |
Jun 29, 2021 | 10.78 | 10.80 | 10.60 | 10.78 | 8,003,736 | +0.00(+0.00%) |
Jun 28, 2021 | 10.71 | 10.95 | 10.67 | 10.78 | 13,887,743 | +0.13(+1.22%) |
Jun 25, 2021 | 10.47 | 10.74 | 10.41 | 10.65 | 22,377,982 | +0.21(+2.01%) |
Jun 24, 2021 | 10.32 | 10.48 | 10.31 | 10.44 | 11,046,649 | +0.17(+1.66%) |
Jun 23, 2021 | 10.35 | 10.48 | 10.21 | 10.27 | 16,207,598 | -0.06(-0.58%) |
Jun 22, 2021 | 10.47 | 10.52 | 10.29 | 10.33 | 7,902,185 | -0.15(-1.43%) |
Jun 21, 2021 | 10.34 | 10.59 | 10.15 | 10.48 | 16,292,607 | +0.16(+1.55%) |
Jun 18, 2021 | 10.51 | 10.57 | 10.23 | 10.32 | 20,182,558 | -0.26(-2.46%) |
Jun 17, 2021 | 10.20 | 10.75 | 10.17 | 10.58 | 17,856,530 | +0.29(+2.82%) |
Jun 16, 2021 | 10.18 | 10.38 | 9.960 | 10.29 | 23,880,284 | -0.11(-1.06%) |
Jun 15, 2021 | 10.67 | 10.71 | 10.33 | 10.40 | 8,138,765 | -0.25(-2.35%) |
Jun 14, 2021 | 10.63 | 10.77 | 10.56 | 10.65 | 9,150,461 | +0.10(+0.95%) |
Jun 11, 2021 | 10.43 | 10.58 | 10.41 | 10.55 | 6,582,280 | +0.12(+1.15%) |
Jun 10, 2021 | 10.31 | 10.45 | 10.27 | 10.43 | 6,814,868 | +0.12(+1.16%) |
Jun 09, 2021 | 10.43 | 10.47 | 10.28 | 10.31 | 8,444,089 | -0.09(-0.87%) |
Jun 08, 2021 | 10.42 | 10.43 | 10.31 | 10.40 | 10,287,969 | +0.04(+0.39%) |
Jun 07, 2021 | 10.49 | 10.54 | 10.31 | 10.36 | 13,363,302 | -0.13(-1.24%) |
Jun 04, 2021 | 10.47 | 10.53 | 10.41 | 10.49 | 8,523,946 | +0.09(+0.87%) |
Jun 03, 2021 | 10.59 | 10.62 | 10.37 | 10.40 | 14,242,405 | -0.25(-2.35%) |
Jun 02, 2021 | 10.78 | 10.78 | 10.57 | 10.65 | 9,476,750 | -0.10(-0.93%) |
Jun 01, 2021 | 10.98 | 10.98 | 10.69 | 10.75 | 10,385,554 | -0.09(-0.83%) |
May 28, 2021 | 10.88 | 10.90 | 10.80 | 10.84 | 9,683,163 | +0.07(+0.65%) |
May 27, 2021 | 10.56 | 10.83 | 10.45 | 10.77 | 15,049,712 | +0.19(+1.80%) |
May 26, 2021 | 10.57 | 10.70 | 10.56 | 10.58 | 12,142,906 | +0.06(+0.57%) |
May 25, 2021 | 10.40 | 10.56 | 10.32 | 10.52 | 12,565,475 | +0.13(+1.25%) |
May 24, 2021 | 10.36 | 10.51 | 10.35 | 10.39 | 10,368,335 | +0.07(+0.68%) |
May 21, 2021 | 10.49 | 10.50 | 10.31 | 10.32 | 14,660,633 | -0.14(-1.34%) |
May 20, 2021 | 10.42 | 10.58 | 10.41 | 10.46 | 17,026,480 | +0.09(+0.87%) |
May 19, 2021 | 10.02 | 10.43 | 10.01 | 10.37 | 13,016,013 | +0.17(+1.67%) |
May 18, 2021 | 10.18 | 10.48 | 10.17 | 10.20 | 16,562,491 | +0.06(+0.59%) |
May 17, 2021 | 10.17 | 10.21 | 10.02 | 10.14 | 12,041,370 | -0.09(-0.88%) |
May 14, 2021 | 10.00 | 10.25 | 9.930 | 10.23 | 10,057,085 | +0.36(+3.65%) |
May 13, 2021 | 10.06 | 10.07 | 9.760 | 9.870 | 13,777,842 | -0.07(-0.70%) |
May 12, 2021 | 10.22 | 10.39 | 9.920 | 9.940 | 16,671,039 | -0.44(-4.24%) |
May 11, 2021 | 10.19 | 10.49 | 10.10 | 10.38 | 15,619,398 | +0.05(+0.48%) |
May 10, 2021 | 10.88 | 10.92 | 10.25 | 10.33 | 20,128,288 | -0.66(-6.01%) |
May 07, 2021 | 10.77 | 11.16 | 10.74 | 10.99 | 15,043,716 | +0.28(+2.61%) |
May 06, 2021 | 10.65 | 10.80 | 10.32 | 10.71 | 30,492,884 | +0.57(+5.62%) |
May 05, 2021 | 10.31 | 10.46 | 10.05 | 10.14 | 21,976,960 | -0.05(-0.49%) |
May 04, 2021 | 10.56 | 10.59 | 10.04 | 10.19 | 20,094,900 | -0.44(-4.14%) |