Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.17 | 10.25 | 10.05 | 10.11 | 233,255 | -0.03(-0.31%) |
Jul 29, 2021 | 10.19 | 10.27 | 10.14 | 10.14 | 310,375 | +0.01(+0.08%) |
Jul 28, 2021 | 10.15 | 10.19 | 10.11 | 10.13 | 135,241 | -0.01(-0.08%) |
Jul 27, 2021 | 10.13 | 10.20 | 10.11 | 10.14 | 107,668 | -0.03(-0.31%) |
Jul 26, 2021 | 10.11 | 10.20 | 10.09 | 10.17 | 133,885 | +0.06(+0.62%) |
Jul 23, 2021 | 10.08 | 10.21 | 10.08 | 10.11 | 177,538 | +0.03(+0.31%) |
Jul 22, 2021 | 10.15 | 10.19 | 10.06 | 10.08 | 146,237 | -0.10(-1.00%) |
Jul 21, 2021 | 10.17 | 10.29 | 10.15 | 10.18 | 199,726 | +0.06(+0.62%) |
Jul 20, 2021 | 10.01 | 10.15 | 9.983 | 10.12 | 159,327 | +0.12(+1.17%) |
Jul 19, 2021 | 10.04 | 10.08 | 9.820 | 9.999 | 359,548 | -0.15(-1.46%) |
Jul 16, 2021 | 10.24 | 10.26 | 10.12 | 10.15 | 214,667 | -0.07(-0.65%) |
Jul 15, 2021 | 10.24 | 10.29 | 10.16 | 10.21 | 328,456 | -0.05(-0.45%) |
Jul 14, 2021 | 10.41 | 10.45 | 10.16 | 10.26 | 335,957 | -0.08(-0.75%) |
Jul 13, 2021 | 10.34 | 10.40 | 10.26 | 10.34 | 315,614 | +0.00(+0.00%) |
Jul 12, 2021 | 10.22 | 10.34 | 10.21 | 10.34 | 236,532 | +0.15(+1.52%) |
Jul 09, 2021 | 10.17 | 10.22 | 10.10 | 10.18 | 212,585 | +0.09(+0.84%) |
Jul 08, 2021 | 10.10 | 10.13 | 9.942 | 10.10 | 249,554 | -0.03(-0.31%) |
Jul 07, 2021 | 10.38 | 10.38 | 9.989 | 10.13 | 456,656 | -0.25(-2.39%) |
Jul 06, 2021 | 10.17 | 10.39 | 10.14 | 10.38 | 537,768 | +0.22(+2.13%) |
Jul 02, 2021 | 9.989 | 10.16 | 9.927 | 10.16 | 358,948 | +0.23(+2.34%) |
Jul 01, 2021 | 9.904 | 9.938 | 9.849 | 9.927 | 151,761 | +0.09(+0.86%) |
Jun 30, 2021 | 9.749 | 9.842 | 9.702 | 9.842 | 323,140 | +0.05(+0.55%) |
Jun 29, 2021 | 9.942 | 9.942 | 9.788 | 9.788 | 175,176 | -0.12(-1.17%) |
Jun 28, 2021 | 9.826 | 9.919 | 9.710 | 9.904 | 325,502 | +0.13(+1.35%) |
Jun 25, 2021 | 9.958 | 9.977 | 9.772 | 9.772 | 256,655 | -0.19(-1.86%) |
Jun 24, 2021 | 10.01 | 10.02 | 9.904 | 9.958 | 312,511 | -0.01(-0.08%) |
Jun 23, 2021 | 9.996 | 10.03 | 9.950 | 9.966 | 197,369 | +0.02(+0.23%) |
Jun 22, 2021 | 9.911 | 9.942 | 9.826 | 9.942 | 157,338 | +0.03(+0.31%) |
Jun 21, 2021 | 9.710 | 9.948 | 9.710 | 9.911 | 264,743 | +0.22(+2.23%) |
Jun 18, 2021 | 9.857 | 9.896 | 9.641 | 9.695 | 659,358 | -0.19(-1.96%) |
Jun 17, 2021 | 10.00 | 10.07 | 9.795 | 9.888 | 481,621 | -0.11(-1.08%) |
Jun 16, 2021 | 10.01 | 10.05 | 9.942 | 9.996 | 326,956 | -0.02(-0.19%) |
Jun 15, 2021 | 10.17 | 10.17 | 9.947 | 10.02 | 495,247 | -0.12(-1.14%) |
Jun 14, 2021 | 9.985 | 10.15 | 9.947 | 10.13 | 462,780 | +0.13(+1.30%) |
Jun 11, 2021 | 10.04 | 10.08 | 9.985 | 10.00 | 296,809 | +0.01(+0.08%) |
Jun 10, 2021 | 10.07 | 10.09 | 9.977 | 9.993 | 272,751 | -0.03(-0.31%) |
Jun 09, 2021 | 9.977 | 10.05 | 9.918 | 10.02 | 291,564 | +0.08(+0.85%) |
Jun 08, 2021 | 9.831 | 9.977 | 9.828 | 9.939 | 340,933 | +0.12(+1.25%) |
Jun 07, 2021 | 9.831 | 9.924 | 9.815 | 9.816 | 340,861 | +0.01(+0.08%) |
Jun 04, 2021 | 9.816 | 9.824 | 9.724 | 9.808 | 242,365 | +0.02(+0.16%) |
Jun 03, 2021 | 9.747 | 9.801 | 9.724 | 9.793 | 293,796 | +0.05(+0.55%) |
Jun 02, 2021 | 9.724 | 9.784 | 9.712 | 9.739 | 201,731 | +0.02(+0.24%) |
Jun 01, 2021 | 9.755 | 9.789 | 9.701 | 9.716 | 311,872 | +0.01(+0.08%) |
May 28, 2021 | 9.724 | 9.724 | 9.609 | 9.709 | 150,681 | +0.03(+0.32%) |
May 27, 2021 | 9.609 | 9.716 | 9.609 | 9.678 | 179,744 | +0.08(+0.80%) |
May 26, 2021 | 9.563 | 9.609 | 9.525 | 9.601 | 298,328 | +0.08(+0.89%) |
May 25, 2021 | 9.647 | 9.693 | 9.517 | 9.517 | 209,588 | -0.12(-1.27%) |
May 24, 2021 | 9.563 | 9.663 | 9.532 | 9.639 | 146,008 | +0.08(+0.80%) |
May 21, 2021 | 9.601 | 9.601 | 9.517 | 9.563 | 151,207 | +0.00(+0.00%) |
May 20, 2021 | 9.524 | 9.570 | 9.486 | 9.563 | 204,210 | +0.02(+0.16%) |
May 19, 2021 | 9.440 | 9.547 | 9.371 | 9.547 | 166,411 | +0.06(+0.65%) |
May 18, 2021 | 9.494 | 9.547 | 9.440 | 9.486 | 173,971 | +0.02(+0.24%) |
May 17, 2021 | 9.386 | 9.486 | 9.363 | 9.463 | 263,268 | +0.05(+0.49%) |
May 14, 2021 | 9.463 | 9.463 | 9.347 | 9.417 | 233,048 | +0.04(+0.45%) |
May 13, 2021 | 9.108 | 9.428 | 9.108 | 9.374 | 384,220 | +0.27(+3.02%) |
May 12, 2021 | 9.489 | 9.508 | 9.016 | 9.100 | 771,781 | -0.39(-4.10%) |
May 11, 2021 | 9.512 | 9.580 | 9.405 | 9.489 | 321,635 | -0.05(-0.48%) |
May 10, 2021 | 9.717 | 9.717 | 9.527 | 9.535 | 366,951 | -0.18(-1.81%) |
May 07, 2021 | 9.725 | 9.733 | 9.672 | 9.710 | 206,491 | +0.02(+0.16%) |
May 06, 2021 | 9.641 | 9.717 | 9.542 | 9.695 | 329,737 | -0.02(-0.24%) |
May 05, 2021 | 9.603 | 9.717 | 9.565 | 9.717 | 421,597 | +0.16(+1.67%) |
May 04, 2021 | 9.641 | 9.641 | 9.489 | 9.557 | 251,806 | -0.05(-0.56%) |