Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.41 | 10.66 | 9.973 | 10.42 | 341,602 | -0.05(-0.50%) |
Jul 29, 2021 | 10.57 | 10.57 | 10.35 | 10.48 | 357,630 | -0.01(-0.08%) |
Jul 28, 2021 | 10.03 | 10.53 | 10.02 | 10.48 | 685,891 | +0.48(+4.76%) |
Jul 27, 2021 | 9.982 | 10.16 | 9.904 | 10.01 | 339,405 | +0.00(+0.00%) |
Jul 26, 2021 | 9.982 | 10.16 | 9.982 | 10.01 | 299,985 | +0.02(+0.17%) |
Jul 23, 2021 | 9.982 | 10.05 | 9.921 | 9.990 | 212,476 | +0.10(+0.96%) |
Jul 22, 2021 | 10.09 | 10.14 | 9.852 | 9.895 | 294,260 | -0.25(-2.48%) |
Jul 21, 2021 | 10.09 | 10.24 | 10.09 | 10.15 | 302,221 | +0.13(+1.30%) |
Jul 20, 2021 | 9.791 | 10.17 | 9.791 | 10.02 | 516,946 | +0.22(+2.21%) |
Jul 19, 2021 | 9.964 | 10.03 | 9.748 | 9.800 | 388,380 | -0.29(-2.83%) |
Jul 16, 2021 | 10.31 | 10.31 | 10.08 | 10.09 | 311,410 | -0.15(-1.44%) |
Jul 15, 2021 | 10.08 | 10.35 | 10.08 | 10.23 | 431,855 | +0.09(+0.85%) |
Jul 14, 2021 | 10.15 | 10.31 | 10.08 | 10.15 | 472,094 | -0.03(-0.26%) |
Jul 13, 2021 | 10.29 | 10.31 | 10.09 | 10.17 | 411,979 | -0.15(-1.43%) |
Jul 12, 2021 | 10.21 | 10.32 | 10.12 | 10.32 | 315,728 | +0.03(+0.25%) |
Jul 09, 2021 | 10.20 | 10.35 | 10.18 | 10.29 | 299,645 | +0.24(+2.41%) |
Jul 08, 2021 | 10.01 | 10.20 | 9.930 | 10.05 | 409,364 | -0.07(-0.68%) |
Jul 07, 2021 | 10.10 | 10.24 | 10.05 | 10.12 | 273,935 | -0.04(-0.43%) |
Jul 06, 2021 | 10.33 | 10.33 | 10.04 | 10.16 | 294,961 | -0.21(-2.01%) |
Jul 02, 2021 | 10.48 | 10.48 | 10.33 | 10.37 | 265,149 | -0.12(-1.16%) |
Jul 01, 2021 | 10.41 | 10.57 | 10.38 | 10.49 | 283,500 | +0.14(+1.34%) |
Jun 30, 2021 | 10.47 | 10.54 | 10.34 | 10.35 | 572,009 | -0.12(-1.16%) |
Jun 29, 2021 | 10.64 | 10.69 | 10.46 | 10.48 | 293,972 | -0.10(-0.90%) |
Jun 28, 2021 | 10.76 | 10.76 | 10.47 | 10.57 | 350,309 | -0.15(-1.37%) |
Jun 25, 2021 | 10.80 | 10.95 | 10.70 | 10.72 | 1,603,794 | -0.09(-0.80%) |
Jun 24, 2021 | 10.67 | 10.86 | 10.62 | 10.80 | 354,634 | +0.15(+1.38%) |
Jun 23, 2021 | 10.60 | 10.76 | 10.56 | 10.66 | 399,230 | +0.06(+0.57%) |
Jun 22, 2021 | 10.66 | 10.66 | 10.50 | 10.60 | 361,405 | -0.02(-0.16%) |
Jun 21, 2021 | 10.43 | 10.70 | 10.38 | 10.61 | 680,386 | +0.29(+2.77%) |
Jun 18, 2021 | 10.66 | 10.69 | 10.21 | 10.33 | 1,457,992 | -0.36(-3.32%) |
Jun 17, 2021 | 11.00 | 11.00 | 10.66 | 10.68 | 436,377 | -0.30(-2.76%) |
Jun 16, 2021 | 10.78 | 11.05 | 10.66 | 10.99 | 506,467 | +0.15(+1.36%) |
Jun 15, 2021 | 10.90 | 11.01 | 10.78 | 10.84 | 540,380 | -0.06(-0.56%) |
Jun 14, 2021 | 10.84 | 10.99 | 10.73 | 10.90 | 451,601 | +0.04(+0.40%) |
Jun 11, 2021 | 10.87 | 11.16 | 10.81 | 10.86 | 469,563 | +0.00(+0.00%) |
Jun 10, 2021 | 11.12 | 11.17 | 10.85 | 10.86 | 388,417 | -0.18(-1.65%) |
Jun 09, 2021 | 11.19 | 11.19 | 10.99 | 11.04 | 536,183 | -0.23(-2.00%) |
Jun 08, 2021 | 11.19 | 11.34 | 11.10 | 11.26 | 350,031 | +0.03(+0.31%) |
Jun 07, 2021 | 11.21 | 11.28 | 11.14 | 11.23 | 274,866 | +0.05(+0.47%) |
Jun 04, 2021 | 11.24 | 11.36 | 11.14 | 11.18 | 302,085 | -0.07(-0.62%) |
Jun 03, 2021 | 11.18 | 11.30 | 11.17 | 11.25 | 315,176 | +0.06(+0.54%) |
Jun 02, 2021 | 11.40 | 11.40 | 11.16 | 11.19 | 291,890 | -0.17(-1.53%) |
Jun 01, 2021 | 11.29 | 11.45 | 11.24 | 11.36 | 330,539 | +0.09(+0.77%) |
May 28, 2021 | 11.27 | 11.28 | 11.11 | 11.27 | 195,372 | +0.03(+0.31%) |
May 27, 2021 | 11.23 | 11.34 | 11.21 | 11.24 | 415,046 | +0.19(+1.71%) |
May 26, 2021 | 10.91 | 11.06 | 10.87 | 11.05 | 325,092 | +0.18(+1.66%) |
May 25, 2021 | 11.25 | 11.30 | 10.86 | 10.87 | 529,883 | -0.36(-3.22%) |
May 24, 2021 | 11.39 | 11.43 | 11.17 | 11.23 | 234,909 | -0.12(-1.06%) |
May 21, 2021 | 11.32 | 11.39 | 11.26 | 11.35 | 306,049 | +0.09(+0.84%) |
May 20, 2021 | 11.34 | 11.35 | 11.12 | 11.26 | 306,655 | -0.05(-0.46%) |
May 19, 2021 | 11.32 | 11.32 | 11.15 | 11.31 | 388,246 | -0.10(-0.90%) |
May 18, 2021 | 11.58 | 11.69 | 11.39 | 11.41 | 323,854 | -0.20(-1.70%) |
May 17, 2021 | 11.39 | 11.84 | 11.38 | 11.61 | 569,304 | +0.22(+1.96%) |
May 14, 2021 | 11.32 | 11.39 | 11.22 | 11.38 | 260,935 | +0.15(+1.38%) |
May 13, 2021 | 10.67 | 11.29 | 10.67 | 11.23 | 441,185 | +0.40(+3.73%) |
May 12, 2021 | 11.10 | 11.20 | 10.79 | 10.83 | 277,916 | -0.21(-1.87%) |
May 11, 2021 | 11.20 | 11.24 | 11.01 | 11.03 | 249,233 | -0.14(-1.23%) |
May 10, 2021 | 11.22 | 11.42 | 11.16 | 11.17 | 380,061 | -0.05(-0.46%) |
May 07, 2021 | 11.07 | 11.24 | 10.80 | 11.22 | 255,922 | -0.01(-0.08%) |
May 06, 2021 | 11.23 | 11.33 | 11.09 | 11.23 | 273,124 | +0.02(+0.15%) |
May 05, 2021 | 11.20 | 11.23 | 11.04 | 11.21 | 255,927 | +0.04(+0.38%) |
May 04, 2021 | 11.10 | 11.21 | 11.01 | 11.17 | 311,008 | +0.08(+0.70%) |