Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.51 | 10.66 | 10.45 | 10.55 | 159,620 | +0.06(+0.55%) |
Jul 29, 2021 | 10.57 | 10.61 | 10.45 | 10.49 | 146,288 | -0.01(-0.08%) |
Jul 28, 2021 | 10.71 | 10.71 | 10.45 | 10.50 | 225,796 | -0.13(-1.23%) |
Jul 27, 2021 | 10.68 | 10.76 | 10.55 | 10.63 | 280,206 | -0.04(-0.38%) |
Jul 26, 2021 | 10.50 | 10.68 | 10.47 | 10.67 | 185,549 | +0.21(+2.04%) |
Jul 23, 2021 | 10.36 | 10.47 | 10.28 | 10.46 | 132,956 | +0.16(+1.59%) |
Jul 22, 2021 | 10.31 | 10.38 | 10.12 | 10.29 | 172,618 | -0.10(-0.95%) |
Jul 21, 2021 | 10.35 | 10.55 | 10.35 | 10.39 | 251,614 | +0.15(+1.44%) |
Jul 20, 2021 | 9.997 | 10.37 | 9.991 | 10.24 | 363,448 | +0.34(+3.48%) |
Jul 19, 2021 | 10.02 | 10.07 | 9.759 | 9.898 | 252,695 | -0.32(-3.13%) |
Jul 16, 2021 | 10.23 | 10.36 | 10.19 | 10.22 | 246,883 | +0.04(+0.40%) |
Jul 15, 2021 | 10.08 | 10.20 | 9.980 | 10.18 | 142,422 | +0.11(+1.06%) |
Jul 14, 2021 | 10.12 | 10.18 | 10.03 | 10.07 | 186,033 | +0.01(+0.08%) |
Jul 13, 2021 | 10.14 | 10.19 | 10.02 | 10.06 | 177,113 | -0.14(-1.37%) |
Jul 12, 2021 | 10.05 | 10.27 | 10.01 | 10.20 | 219,870 | +0.17(+1.72%) |
Jul 09, 2021 | 9.849 | 10.04 | 9.849 | 10.03 | 95,927 | +0.21(+2.17%) |
Jul 08, 2021 | 9.956 | 10.00 | 9.775 | 9.816 | 301,021 | -0.20(-2.04%) |
Jul 07, 2021 | 10.13 | 10.17 | 9.973 | 10.02 | 204,991 | -0.17(-1.67%) |
Jul 06, 2021 | 10.18 | 10.22 | 9.981 | 10.19 | 277,602 | +0.00(+0.00%) |
Jul 02, 2021 | 10.22 | 10.29 | 10.16 | 10.19 | 229,484 | +0.01(+0.08%) |
Jul 01, 2021 | 10.13 | 10.28 | 10.07 | 10.18 | 383,969 | +0.12(+1.21%) |
Jun 30, 2021 | 10.01 | 10.12 | 9.965 | 10.06 | 353,479 | +0.06(+0.57%) |
Jun 29, 2021 | 10.13 | 10.16 | 9.989 | 10.01 | 257,486 | -0.10(-0.96%) |
Jun 28, 2021 | 10.22 | 10.22 | 9.932 | 10.10 | 259,546 | -0.11(-1.11%) |
Jun 25, 2021 | 10.08 | 10.26 | 9.965 | 10.22 | 646,576 | +0.14(+1.37%) |
Jun 24, 2021 | 10.16 | 10.16 | 9.900 | 10.08 | 176,157 | -0.02(-0.16%) |
Jun 23, 2021 | 10.16 | 10.18 | 10.05 | 10.09 | 239,634 | -0.06(-0.56%) |
Jun 22, 2021 | 10.21 | 10.22 | 10.03 | 10.15 | 198,098 | -0.07(-0.71%) |
Jun 21, 2021 | 10.01 | 10.24 | 9.940 | 10.22 | 233,252 | +0.23(+2.27%) |
Jun 18, 2021 | 10.26 | 10.30 | 9.965 | 9.997 | 503,078 | -0.33(-3.21%) |
Jun 17, 2021 | 10.28 | 10.35 | 10.17 | 10.33 | 408,644 | +0.06(+0.63%) |
Jun 16, 2021 | 10.31 | 10.37 | 10.20 | 10.26 | 148,329 | -0.02(-0.24%) |
Jun 15, 2021 | 10.39 | 10.45 | 10.22 | 10.29 | 194,203 | -0.02(-0.24%) |
Jun 14, 2021 | 10.32 | 10.32 | 10.20 | 10.31 | 206,442 | +0.00(+0.00%) |
Jun 11, 2021 | 10.38 | 10.38 | 10.23 | 10.31 | 192,923 | -0.06(-0.55%) |
Jun 10, 2021 | 10.41 | 10.47 | 10.32 | 10.37 | 230,508 | -0.03(-0.31%) |
Jun 09, 2021 | 10.21 | 10.43 | 10.15 | 10.40 | 293,254 | +0.25(+2.47%) |
Jun 08, 2021 | 10.05 | 10.19 | 10.01 | 10.15 | 288,885 | +0.16(+1.62%) |
Jun 07, 2021 | 9.803 | 10.07 | 9.799 | 9.989 | 230,058 | +0.28(+2.92%) |
Jun 04, 2021 | 9.981 | 9.981 | 9.641 | 9.706 | 227,693 | -0.16(-1.64%) |
Jun 03, 2021 | 9.689 | 10.12 | 9.673 | 9.867 | 272,707 | +0.23(+2.35%) |
Jun 02, 2021 | 9.697 | 9.714 | 9.552 | 9.641 | 157,028 | +0.02(+0.25%) |
Jun 01, 2021 | 9.487 | 9.665 | 9.455 | 9.617 | 210,567 | +0.26(+2.77%) |
May 28, 2021 | 9.430 | 9.511 | 9.317 | 9.357 | 200,955 | +0.00(+0.00%) |
May 27, 2021 | 9.390 | 9.519 | 9.357 | 9.357 | 196,792 | -0.02(-0.17%) |
May 26, 2021 | 9.187 | 9.414 | 9.139 | 9.374 | 157,201 | +0.23(+2.48%) |
May 25, 2021 | 9.414 | 9.422 | 9.139 | 9.147 | 262,578 | -0.27(-2.84%) |
May 24, 2021 | 9.220 | 9.459 | 9.163 | 9.414 | 174,374 | +0.20(+2.20%) |
May 21, 2021 | 9.082 | 9.212 | 9.018 | 9.212 | 293,748 | +0.19(+2.06%) |
May 20, 2021 | 8.912 | 9.042 | 8.815 | 9.026 | 114,777 | +0.05(+0.54%) |
May 19, 2021 | 9.042 | 9.042 | 8.702 | 8.977 | 183,970 | +0.00(+0.00%) |
May 18, 2021 | 8.864 | 9.090 | 8.856 | 8.977 | 160,536 | +0.02(+0.18%) |
May 17, 2021 | 8.880 | 9.001 | 8.807 | 8.961 | 192,241 | +0.03(+0.36%) |
May 14, 2021 | 8.888 | 8.985 | 8.815 | 8.928 | 199,126 | +0.13(+1.47%) |
May 13, 2021 | 8.556 | 8.864 | 8.548 | 8.799 | 196,233 | +0.25(+2.94%) |
May 12, 2021 | 8.686 | 8.734 | 8.483 | 8.548 | 174,940 | -0.14(-1.58%) |
May 11, 2021 | 8.742 | 8.758 | 8.564 | 8.686 | 277,475 | -0.12(-1.38%) |
May 10, 2021 | 9.293 | 9.309 | 8.807 | 8.807 | 395,296 | -0.36(-3.97%) |
May 07, 2021 | 9.374 | 9.390 | 9.171 | 9.171 | 348,732 | +0.11(+1.25%) |
May 06, 2021 | 8.928 | 9.074 | 8.880 | 9.058 | 167,116 | +0.13(+1.45%) |
May 05, 2021 | 8.953 | 9.139 | 8.807 | 8.928 | 244,430 | -0.12(-1.34%) |
May 04, 2021 | 9.236 | 9.340 | 9.018 | 9.050 | 226,770 | -0.19(-2.02%) |