Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.26 | 10.31 | 10.17 | 10.20 | 11,758,027 | -0.07(-0.69%) |
Jul 29, 2021 | 10.30 | 10.30 | 10.22 | 10.27 | 4,521,347 | +0.05(+0.52%) |
Jul 28, 2021 | 10.22 | 10.28 | 10.15 | 10.22 | 6,131,196 | +0.04(+0.43%) |
Jul 27, 2021 | 10.14 | 10.22 | 9.969 | 10.17 | 5,182,246 | +0.04(+0.35%) |
Jul 26, 2021 | 10.02 | 10.14 | 10.00 | 10.14 | 7,116,449 | +0.17(+1.68%) |
Jul 23, 2021 | 10.08 | 10.08 | 9.854 | 9.969 | 8,111,644 | -0.06(-0.62%) |
Jul 22, 2021 | 10.07 | 10.11 | 9.934 | 10.03 | 11,418,717 | +0.01(+0.09%) |
Jul 21, 2021 | 10.01 | 10.03 | 9.920 | 10.02 | 12,679,871 | +0.09(+0.89%) |
Jul 20, 2021 | 9.951 | 10.11 | 9.889 | 9.934 | 12,431,928 | +0.01(+0.09%) |
Jul 19, 2021 | 9.995 | 10.05 | 9.836 | 9.925 | 7,210,416 | -0.17(-1.66%) |
Jul 16, 2021 | 10.22 | 10.22 | 10.07 | 10.09 | 4,356,854 | -0.11(-1.12%) |
Jul 15, 2021 | 10.20 | 10.30 | 10.15 | 10.21 | 4,646,118 | +0.03(+0.26%) |
Jul 14, 2021 | 10.23 | 10.28 | 10.12 | 10.18 | 5,263,516 | -0.02(-0.17%) |
Jul 13, 2021 | 10.19 | 10.29 | 10.17 | 10.20 | 8,138,975 | +0.04(+0.43%) |
Jul 12, 2021 | 10.06 | 10.19 | 10.00 | 10.15 | 4,392,207 | +0.00(+0.00%) |
Jul 09, 2021 | 10.15 | 10.17 | 10.06 | 10.15 | 4,526,171 | +0.11(+1.05%) |
Jul 08, 2021 | 10.10 | 10.15 | 10.02 | 10.05 | 5,183,697 | -0.14(-1.38%) |
Jul 07, 2021 | 10.06 | 10.25 | 10.04 | 10.19 | 6,487,629 | +0.10(+0.96%) |
Jul 06, 2021 | 10.15 | 10.18 | 9.929 | 10.09 | 5,533,378 | -0.09(-0.87%) |
Jul 02, 2021 | 10.17 | 10.19 | 10.07 | 10.18 | 4,360,645 | -0.02(-0.17%) |
Jul 01, 2021 | 10.22 | 10.27 | 10.15 | 10.20 | 6,094,607 | +0.09(+0.87%) |
Jun 30, 2021 | 10.07 | 10.16 | 9.995 | 10.11 | 7,224,580 | +0.00(+0.00%) |
Jun 29, 2021 | 10.17 | 10.23 | 10.09 | 10.11 | 4,815,382 | -0.08(-0.78%) |
Jun 28, 2021 | 10.28 | 10.30 | 10.13 | 10.19 | 4,583,660 | -0.05(-0.52%) |
Jun 25, 2021 | 10.23 | 10.31 | 10.17 | 10.24 | 12,695,697 | +0.08(+0.78%) |
Jun 24, 2021 | 10.17 | 10.20 | 10.06 | 10.16 | 3,706,283 | +0.03(+0.26%) |
Jun 23, 2021 | 10.24 | 10.27 | 10.13 | 10.14 | 6,711,592 | -0.04(-0.43%) |
Jun 22, 2021 | 10.15 | 10.25 | 10.08 | 10.18 | 4,178,717 | +0.06(+0.61%) |
Jun 21, 2021 | 10.12 | 10.22 | 10.09 | 10.12 | 6,054,217 | +0.10(+0.97%) |
Jun 18, 2021 | 10.15 | 10.17 | 9.951 | 10.02 | 14,723,283 | -0.16(-1.56%) |
Jun 17, 2021 | 10.41 | 10.45 | 10.10 | 10.18 | 5,326,215 | -0.25(-2.37%) |
Jun 16, 2021 | 10.63 | 10.65 | 10.42 | 10.43 | 4,794,780 | -0.17(-1.58%) |
Jun 15, 2021 | 10.67 | 10.69 | 10.53 | 10.60 | 7,718,983 | -0.12(-1.15%) |
Jun 14, 2021 | 10.81 | 10.84 | 10.68 | 10.72 | 4,705,799 | -0.08(-0.74%) |
Jun 11, 2021 | 10.70 | 10.81 | 10.65 | 10.80 | 5,116,171 | +0.15(+1.41%) |
Jun 10, 2021 | 10.68 | 10.75 | 10.58 | 10.65 | 4,933,941 | +0.00(+0.00%) |
Jun 09, 2021 | 10.66 | 10.73 | 10.57 | 10.65 | 7,938,204 | -0.01(-0.08%) |
Jun 08, 2021 | 10.67 | 10.75 | 10.60 | 10.66 | 5,794,418 | -0.02(-0.17%) |
Jun 07, 2021 | 10.72 | 10.74 | 10.60 | 10.67 | 10,732,834 | -0.04(-0.41%) |
Jun 04, 2021 | 10.57 | 10.83 | 10.56 | 10.72 | 10,878,418 | +0.19(+1.76%) |
Jun 03, 2021 | 10.43 | 10.53 | 10.38 | 10.53 | 8,258,838 | +0.07(+0.67%) |
Jun 02, 2021 | 10.53 | 10.56 | 10.42 | 10.46 | 5,532,107 | -0.03(-0.25%) |
Jun 01, 2021 | 10.50 | 10.54 | 10.35 | 10.49 | 6,068,569 | +0.08(+0.76%) |
May 28, 2021 | 10.45 | 10.47 | 10.34 | 10.41 | 9,627,195 | -0.07(-0.67%) |
May 27, 2021 | 10.41 | 10.49 | 10.38 | 10.48 | 17,966,396 | +0.09(+0.85%) |
May 26, 2021 | 10.29 | 10.41 | 10.29 | 10.39 | 8,278,214 | +0.05(+0.51%) |
May 25, 2021 | 10.38 | 10.45 | 10.31 | 10.34 | 7,657,140 | -0.09(-0.87%) |
May 24, 2021 | 10.53 | 10.58 | 10.39 | 10.43 | 4,272,896 | -0.04(-0.33%) |
May 21, 2021 | 10.47 | 10.58 | 10.43 | 10.46 | 4,800,366 | -0.01(-0.08%) |
May 20, 2021 | 10.44 | 10.56 | 10.43 | 10.47 | 5,762,225 | -0.02(-0.17%) |
May 19, 2021 | 10.60 | 10.61 | 10.42 | 10.49 | 5,600,019 | -0.16(-1.48%) |
May 18, 2021 | 10.69 | 10.78 | 10.63 | 10.65 | 4,964,075 | -0.09(-0.81%) |
May 17, 2021 | 10.81 | 10.84 | 10.69 | 10.74 | 6,326,367 | -0.07(-0.65%) |
May 14, 2021 | 10.81 | 10.89 | 10.78 | 10.81 | 4,881,826 | -0.01(-0.08%) |
May 13, 2021 | 10.59 | 10.88 | 10.54 | 10.81 | 8,114,423 | +0.20(+1.89%) |
May 12, 2021 | 10.81 | 10.88 | 10.60 | 10.61 | 6,271,400 | -0.22(-2.02%) |
May 11, 2021 | 10.89 | 10.95 | 10.75 | 10.83 | 5,438,125 | -0.04(-0.40%) |
May 10, 2021 | 10.98 | 11.15 | 10.88 | 10.88 | 7,719,340 | +0.00(+0.00%) |
May 07, 2021 | 10.91 | 10.94 | 10.75 | 10.88 | 5,948,414 | -0.04(-0.32%) |
May 06, 2021 | 10.77 | 10.93 | 10.72 | 10.91 | 7,059,347 | +0.18(+1.71%) |
May 05, 2021 | 10.60 | 10.75 | 10.51 | 10.73 | 9,621,307 | -0.13(-1.21%) |
May 04, 2021 | 10.36 | 10.92 | 10.36 | 10.86 | 13,508,920 | +0.56(+5.43%) |