Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.92 | 10.95 | 10.73 | 10.75 | 70,922 | -0.18(-1.64%) |
Jul 29, 2021 | 10.68 | 11.03 | 10.64 | 10.93 | 118,383 | +0.25(+2.35%) |
Jul 28, 2021 | 10.46 | 10.74 | 10.45 | 10.67 | 74,676 | +0.10(+0.93%) |
Jul 27, 2021 | 10.72 | 10.73 | 10.49 | 10.58 | 34,610 | -0.15(-1.42%) |
Jul 26, 2021 | 10.46 | 10.77 | 10.46 | 10.73 | 100,061 | +0.22(+2.05%) |
Jul 23, 2021 | 10.73 | 10.73 | 10.37 | 10.51 | 83,428 | -0.14(-1.35%) |
Jul 22, 2021 | 10.51 | 10.71 | 10.26 | 10.66 | 76,024 | +0.25(+2.42%) |
Jul 21, 2021 | 10.09 | 10.55 | 10.06 | 10.40 | 223,004 | +0.35(+3.48%) |
Jul 20, 2021 | 9.875 | 10.09 | 9.803 | 10.05 | 37,996 | +0.20(+2.00%) |
Jul 19, 2021 | 9.777 | 9.884 | 9.516 | 9.857 | 87,517 | -0.08(-0.81%) |
Jul 16, 2021 | 10.29 | 10.29 | 9.866 | 9.938 | 67,539 | -0.32(-3.15%) |
Jul 15, 2021 | 10.28 | 10.41 | 10.25 | 10.26 | 31,210 | -0.13(-1.21%) |
Jul 14, 2021 | 10.67 | 10.68 | 10.33 | 10.39 | 71,917 | -0.21(-1.95%) |
Jul 13, 2021 | 10.62 | 10.78 | 10.55 | 10.59 | 50,799 | -0.13(-1.25%) |
Jul 12, 2021 | 10.91 | 10.91 | 10.64 | 10.73 | 80,945 | -0.06(-0.58%) |
Jul 09, 2021 | 10.60 | 10.88 | 10.59 | 10.79 | 33,484 | +0.20(+1.86%) |
Jul 08, 2021 | 10.53 | 10.74 | 10.35 | 10.59 | 57,413 | -0.12(-1.09%) |
Jul 07, 2021 | 10.95 | 10.97 | 9.857 | 10.71 | 401,735 | -0.19(-1.73%) |
Jul 06, 2021 | 10.94 | 11.01 | 10.89 | 10.90 | 33,745 | -0.10(-0.90%) |
Jul 02, 2021 | 11.08 | 11.10 | 10.88 | 11.00 | 45,236 | -0.10(-0.89%) |
Jul 01, 2021 | 11.12 | 11.19 | 10.99 | 11.10 | 61,111 | +0.14(+1.31%) |
Jun 30, 2021 | 11.04 | 11.20 | 10.95 | 10.95 | 76,396 | -0.06(-0.57%) |
Jun 29, 2021 | 11.21 | 11.21 | 10.97 | 11.02 | 75,535 | -0.10(-0.89%) |
Jun 28, 2021 | 11.43 | 11.43 | 11.06 | 11.11 | 98,302 | -0.28(-2.44%) |
Jun 25, 2021 | 11.52 | 11.72 | 11.29 | 11.39 | 203,825 | -0.13(-1.17%) |
Jun 24, 2021 | 11.55 | 11.72 | 11.42 | 11.53 | 56,561 | +0.07(+0.63%) |
Jun 23, 2021 | 11.49 | 11.91 | 11.36 | 11.46 | 120,943 | -0.01(-0.08%) |
Jun 22, 2021 | 11.51 | 11.66 | 11.32 | 11.46 | 59,967 | -0.04(-0.31%) |
Jun 21, 2021 | 11.31 | 11.64 | 11.28 | 11.50 | 65,574 | +0.22(+1.99%) |
Jun 18, 2021 | 11.60 | 11.67 | 11.26 | 11.28 | 90,883 | -0.47(-3.98%) |
Jun 17, 2021 | 12.05 | 12.11 | 11.58 | 11.74 | 66,623 | -0.33(-2.75%) |
Jun 16, 2021 | 12.00 | 12.25 | 11.79 | 12.07 | 139,367 | +0.14(+1.20%) |
Jun 15, 2021 | 11.81 | 12.04 | 11.55 | 11.93 | 159,037 | +0.35(+3.02%) |
Jun 14, 2021 | 11.74 | 11.78 | 11.55 | 11.58 | 113,412 | -0.05(-0.46%) |
Jun 11, 2021 | 11.76 | 11.84 | 11.63 | 11.63 | 117,307 | -0.18(-1.52%) |
Jun 10, 2021 | 11.58 | 11.86 | 11.58 | 11.81 | 101,471 | +0.32(+2.81%) |
Jun 09, 2021 | 11.54 | 11.86 | 11.48 | 11.49 | 108,729 | +0.06(+0.55%) |
Jun 08, 2021 | 11.28 | 11.67 | 11.25 | 11.43 | 118,288 | +0.11(+0.95%) |
Jun 07, 2021 | 11.04 | 11.70 | 11.04 | 11.32 | 292,057 | +0.18(+1.61%) |
Jun 04, 2021 | 11.07 | 11.39 | 10.86 | 11.14 | 129,932 | +0.09(+0.81%) |
Jun 03, 2021 | 11.09 | 11.18 | 10.84 | 11.05 | 112,765 | -0.06(-0.57%) |
Jun 02, 2021 | 11.21 | 11.22 | 10.97 | 11.11 | 91,570 | +0.02(+0.16%) |
Jun 01, 2021 | 11.29 | 11.40 | 11.07 | 11.10 | 83,995 | -0.13(-1.12%) |
May 28, 2021 | 11.04 | 11.50 | 10.93 | 11.22 | 153,446 | +0.18(+1.63%) |
May 27, 2021 | 11.07 | 11.12 | 10.92 | 11.04 | 60,725 | +0.09(+0.82%) |
May 26, 2021 | 11.03 | 11.20 | 10.90 | 10.95 | 79,116 | -0.11(-0.97%) |
May 25, 2021 | 11.44 | 11.63 | 11.05 | 11.06 | 77,650 | -0.37(-3.22%) |
May 24, 2021 | 11.37 | 11.62 | 11.37 | 11.43 | 108,615 | +0.10(+0.87%) |
May 21, 2021 | 11.25 | 11.46 | 11.25 | 11.33 | 83,873 | +0.19(+1.69%) |
May 20, 2021 | 11.19 | 11.21 | 11.03 | 11.14 | 66,278 | -0.10(-0.88%) |
May 19, 2021 | 11.11 | 11.50 | 10.97 | 11.24 | 53,168 | +0.05(+0.48%) |
May 18, 2021 | 11.13 | 11.45 | 11.11 | 11.19 | 87,760 | -0.04(-0.40%) |
May 17, 2021 | 11.13 | 11.30 | 11.00 | 11.23 | 50,242 | +0.10(+0.89%) |
May 14, 2021 | 11.07 | 11.34 | 10.95 | 11.13 | 82,472 | +0.12(+1.06%) |
May 13, 2021 | 11.07 | 11.34 | 10.79 | 11.02 | 117,454 | -0.08(-0.73%) |
May 12, 2021 | 11.48 | 11.52 | 11.02 | 11.10 | 85,388 | -0.38(-3.29%) |
May 11, 2021 | 11.63 | 11.76 | 11.41 | 11.47 | 97,356 | -0.29(-2.44%) |
May 10, 2021 | 12.03 | 12.11 | 11.70 | 11.76 | 123,272 | -0.16(-1.36%) |
May 07, 2021 | 11.46 | 12.07 | 11.38 | 11.92 | 117,011 | +0.50(+4.40%) |
May 06, 2021 | 11.63 | 11.64 | 11.25 | 11.42 | 67,751 | -0.22(-1.93%) |
May 05, 2021 | 11.72 | 11.99 | 11.56 | 11.64 | 106,549 | -0.02(-0.15%) |
May 04, 2021 | 11.90 | 11.96 | 11.37 | 11.66 | 66,681 | -0.25(-2.11%) |