Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.10 | 10.19 | 9.989 | 10.02 | 4,952,729 | -0.16(-1.54%) |
Jul 29, 2021 | 10.20 | 10.24 | 10.16 | 10.18 | 5,429,399 | +0.19(+1.88%) |
Jul 28, 2021 | 9.965 | 10.06 | 9.867 | 9.989 | 5,607,141 | +0.10(+1.03%) |
Jul 27, 2021 | 9.848 | 9.957 | 9.789 | 9.887 | 6,074,119 | -0.20(-1.94%) |
Jul 26, 2021 | 9.903 | 10.09 | 9.887 | 10.08 | 7,462,730 | +0.42(+4.38%) |
Jul 23, 2021 | 9.746 | 9.785 | 9.652 | 9.660 | 5,826,806 | +0.04(+0.41%) |
Jul 22, 2021 | 9.793 | 9.793 | 9.598 | 9.621 | 5,338,677 | -0.18(-1.84%) |
Jul 21, 2021 | 9.684 | 9.848 | 9.684 | 9.801 | 6,949,762 | +0.33(+3.47%) |
Jul 20, 2021 | 9.269 | 9.523 | 9.237 | 9.472 | 7,047,487 | +0.17(+1.85%) |
Jul 19, 2021 | 9.331 | 9.386 | 9.222 | 9.300 | 6,997,594 | -0.30(-3.10%) |
Jul 16, 2021 | 9.793 | 9.801 | 9.574 | 9.597 | 4,903,404 | -0.26(-2.62%) |
Jul 15, 2021 | 9.864 | 9.934 | 9.785 | 9.856 | 5,235,156 | -0.13(-1.33%) |
Jul 14, 2021 | 10.00 | 10.09 | 9.903 | 9.989 | 5,274,536 | +0.10(+1.03%) |
Jul 13, 2021 | 9.973 | 9.985 | 9.824 | 9.887 | 4,696,961 | -0.23(-2.32%) |
Jul 12, 2021 | 9.973 | 10.15 | 9.926 | 10.12 | 4,549,732 | -0.06(-0.61%) |
Jul 09, 2021 | 10.05 | 10.18 | 9.965 | 10.18 | 4,946,243 | +0.41(+4.25%) |
Jul 08, 2021 | 9.848 | 9.903 | 9.727 | 9.770 | 7,832,505 | -0.27(-2.73%) |
Jul 07, 2021 | 9.973 | 10.07 | 9.914 | 10.04 | 5,294,362 | -0.09(-0.93%) |
Jul 06, 2021 | 10.29 | 10.29 | 10.08 | 10.14 | 3,923,722 | -0.20(-1.89%) |
Jul 02, 2021 | 10.45 | 10.46 | 10.29 | 10.33 | 2,886,764 | -0.19(-1.79%) |
Jul 01, 2021 | 10.50 | 10.53 | 10.43 | 10.52 | 3,228,680 | +0.16(+1.51%) |
Jun 30, 2021 | 10.34 | 10.42 | 10.31 | 10.36 | 4,469,879 | -0.02(-0.15%) |
Jun 29, 2021 | 10.47 | 10.53 | 10.38 | 10.38 | 5,045,818 | +0.05(+0.45%) |
Jun 28, 2021 | 10.40 | 10.41 | 10.24 | 10.33 | 5,316,218 | -0.23(-2.15%) |
Jun 25, 2021 | 10.51 | 10.58 | 10.47 | 10.56 | 4,248,131 | +0.05(+0.45%) |
Jun 24, 2021 | 10.44 | 10.53 | 10.40 | 10.51 | 3,715,847 | +0.10(+0.98%) |
Jun 23, 2021 | 10.47 | 10.52 | 10.40 | 10.41 | 2,737,197 | -0.02(-0.15%) |
Jun 22, 2021 | 10.38 | 10.48 | 10.32 | 10.43 | 7,231,221 | +0.04(+0.38%) |
Jun 21, 2021 | 10.25 | 10.39 | 10.24 | 10.39 | 4,832,236 | +0.23(+2.31%) |
Jun 18, 2021 | 10.13 | 10.20 | 10.05 | 10.15 | 10,865,204 | -0.23(-2.19%) |
Jun 17, 2021 | 10.72 | 10.74 | 10.34 | 10.38 | 7,038,312 | -0.32(-3.00%) |
Jun 16, 2021 | 10.63 | 10.75 | 10.56 | 10.70 | 5,905,830 | -0.02(-0.22%) |
Jun 15, 2021 | 10.62 | 10.75 | 10.61 | 10.72 | 4,008,870 | +0.08(+0.74%) |
Jun 14, 2021 | 10.64 | 10.69 | 10.61 | 10.65 | 4,646,270 | +0.09(+0.82%) |
Jun 11, 2021 | 10.50 | 10.59 | 10.48 | 10.56 | 4,669,444 | +0.09(+0.90%) |
Jun 10, 2021 | 10.63 | 10.66 | 10.47 | 10.47 | 3,993,098 | -0.03(-0.30%) |
Jun 09, 2021 | 10.54 | 10.56 | 10.47 | 10.50 | 5,871,526 | -0.23(-2.12%) |
Jun 08, 2021 | 10.62 | 10.80 | 10.59 | 10.72 | 9,614,442 | -0.07(-0.65%) |
Jun 07, 2021 | 10.79 | 10.83 | 10.77 | 10.80 | 5,113,521 | -0.08(-0.72%) |
Jun 04, 2021 | 10.91 | 10.92 | 10.78 | 10.87 | 5,726,948 | -0.16(-1.42%) |
Jun 03, 2021 | 11.05 | 11.10 | 11.01 | 11.03 | 3,999,995 | -0.02(-0.21%) |
Jun 02, 2021 | 11.08 | 11.11 | 11.01 | 11.05 | 6,624,029 | -0.07(-0.63%) |
Jun 01, 2021 | 11.08 | 11.18 | 11.08 | 11.12 | 6,223,279 | +0.19(+1.72%) |
May 28, 2021 | 10.92 | 10.96 | 10.81 | 10.94 | 5,886,467 | -0.02(-0.21%) |
May 27, 2021 | 10.80 | 10.96 | 10.79 | 10.96 | 9,206,280 | +0.37(+3.47%) |
May 26, 2021 | 10.47 | 10.62 | 10.43 | 10.59 | 4,925,777 | +0.06(+0.60%) |
May 25, 2021 | 10.80 | 10.83 | 10.53 | 10.53 | 8,241,013 | -0.11(-1.03%) |
May 24, 2021 | 10.59 | 10.67 | 10.54 | 10.64 | 4,869,075 | +0.06(+0.59%) |
May 21, 2021 | 10.57 | 10.60 | 10.51 | 10.58 | 5,200,146 | +0.13(+1.20%) |
May 20, 2021 | 10.47 | 10.51 | 10.38 | 10.45 | 6,089,066 | +0.02(+0.15%) |
May 19, 2021 | 10.38 | 10.46 | 10.22 | 10.44 | 8,738,223 | -0.05(-0.45%) |
May 18, 2021 | 10.56 | 10.60 | 10.48 | 10.48 | 6,149,872 | +0.05(+0.53%) |
May 17, 2021 | 10.37 | 10.45 | 10.33 | 10.43 | 8,060,153 | -0.01(-0.07%) |
May 14, 2021 | 10.31 | 10.45 | 10.28 | 10.44 | 5,953,513 | +0.36(+3.57%) |
May 13, 2021 | 9.934 | 10.11 | 9.903 | 10.07 | 9,251,997 | +0.04(+0.39%) |
May 12, 2021 | 10.14 | 10.26 | 10.00 | 10.04 | 7,667,640 | -0.21(-2.06%) |
May 11, 2021 | 10.18 | 10.33 | 10.17 | 10.25 | 9,613,864 | -0.08(-0.76%) |
May 10, 2021 | 10.46 | 10.55 | 10.32 | 10.33 | 9,311,069 | -0.06(-0.60%) |
May 07, 2021 | 10.15 | 10.40 | 10.12 | 10.39 | 8,002,559 | +0.13(+1.30%) |
May 06, 2021 | 10.14 | 10.26 | 10.07 | 10.26 | 6,329,397 | +0.04(+0.38%) |
May 05, 2021 | 10.19 | 10.26 | 10.11 | 10.22 | 5,673,561 | +0.20(+1.95%) |
May 04, 2021 | 10.05 | 10.10 | 9.887 | 10.02 | 6,502,279 | -0.08(-0.78%) |