Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.24 | 11.42 | 11.17 | 11.24 | 311,249 | +0.03(+0.24%) |
Jul 29, 2021 | 11.20 | 11.42 | 11.17 | 11.21 | 142,502 | +0.12(+1.11%) |
Jul 28, 2021 | 11.24 | 11.26 | 10.96 | 11.09 | 161,205 | -0.09(-0.79%) |
Jul 27, 2021 | 11.11 | 11.27 | 11.06 | 11.18 | 124,948 | -0.04(-0.31%) |
Jul 26, 2021 | 11.11 | 11.34 | 11.06 | 11.21 | 158,866 | +0.13(+1.19%) |
Jul 23, 2021 | 11.02 | 11.14 | 10.84 | 11.08 | 214,281 | +0.10(+0.88%) |
Jul 22, 2021 | 11.30 | 11.32 | 10.85 | 10.98 | 228,753 | -0.41(-3.64%) |
Jul 21, 2021 | 11.24 | 11.55 | 11.24 | 11.40 | 313,504 | +0.28(+2.54%) |
Jul 20, 2021 | 10.60 | 11.26 | 10.58 | 11.11 | 669,964 | +0.55(+5.17%) |
Jul 19, 2021 | 10.79 | 10.85 | 10.43 | 10.57 | 584,018 | -0.60(-5.37%) |
Jul 16, 2021 | 11.48 | 11.50 | 11.15 | 11.17 | 537,575 | -0.19(-1.63%) |
Jul 15, 2021 | 11.23 | 11.40 | 11.19 | 11.35 | 337,129 | +0.04(+0.31%) |
Jul 14, 2021 | 11.39 | 11.55 | 11.31 | 11.32 | 304,249 | -0.03(-0.23%) |
Jul 13, 2021 | 11.62 | 11.65 | 11.31 | 11.34 | 291,106 | -0.41(-3.45%) |
Jul 12, 2021 | 11.40 | 11.76 | 11.37 | 11.75 | 361,701 | +0.31(+2.70%) |
Jul 09, 2021 | 11.15 | 11.46 | 11.15 | 11.44 | 345,190 | +0.45(+4.09%) |
Jul 08, 2021 | 10.98 | 11.19 | 10.84 | 10.99 | 369,588 | -0.19(-1.73%) |
Jul 07, 2021 | 11.39 | 11.46 | 11.11 | 11.18 | 265,543 | -0.27(-2.39%) |
Jul 06, 2021 | 11.57 | 11.57 | 11.17 | 11.46 | 351,433 | -0.11(-0.99%) |
Jul 02, 2021 | 11.65 | 11.73 | 11.46 | 11.57 | 308,409 | -0.08(-0.68%) |
Jul 01, 2021 | 11.54 | 11.80 | 11.48 | 11.65 | 428,442 | +0.20(+1.77%) |
Jun 30, 2021 | 11.40 | 11.54 | 11.33 | 11.45 | 821,719 | +0.04(+0.31%) |
Jun 29, 2021 | 11.52 | 11.77 | 11.40 | 11.41 | 505,509 | -0.04(-0.38%) |
Jun 28, 2021 | 11.69 | 11.69 | 11.20 | 11.46 | 483,127 | -0.28(-2.40%) |
Jun 25, 2021 | 11.57 | 11.82 | 11.51 | 11.74 | 1,290,772 | +0.14(+1.22%) |
Jun 24, 2021 | 11.63 | 11.67 | 11.44 | 11.60 | 333,015 | -0.05(-0.45%) |
Jun 23, 2021 | 11.69 | 11.85 | 11.65 | 11.65 | 455,844 | +0.00(+0.00%) |
Jun 22, 2021 | 11.70 | 11.76 | 11.53 | 11.65 | 246,708 | -0.11(-0.90%) |
Jun 21, 2021 | 11.38 | 11.83 | 11.34 | 11.76 | 445,533 | +0.42(+3.73%) |
Jun 18, 2021 | 11.48 | 11.60 | 11.27 | 11.33 | 1,033,641 | -0.38(-3.24%) |
Jun 17, 2021 | 11.92 | 11.97 | 11.43 | 11.71 | 431,601 | -0.28(-2.32%) |
Jun 16, 2021 | 11.91 | 12.02 | 11.80 | 11.99 | 403,120 | +0.02(+0.15%) |
Jun 15, 2021 | 11.99 | 12.07 | 11.85 | 11.97 | 318,023 | -0.06(-0.51%) |
Jun 14, 2021 | 12.08 | 12.18 | 11.96 | 12.04 | 264,550 | -0.05(-0.44%) |
Jun 11, 2021 | 12.09 | 12.13 | 11.92 | 12.09 | 222,929 | -0.04(-0.29%) |
Jun 10, 2021 | 12.25 | 12.25 | 11.97 | 12.12 | 397,376 | -0.10(-0.79%) |
Jun 09, 2021 | 12.20 | 12.26 | 12.11 | 12.22 | 420,479 | +0.06(+0.51%) |
Jun 08, 2021 | 12.05 | 12.28 | 11.99 | 12.16 | 659,894 | +0.39(+3.36%) |
Jun 07, 2021 | 11.48 | 11.90 | 11.40 | 11.76 | 462,582 | +0.31(+2.68%) |
Jun 04, 2021 | 11.55 | 11.61 | 11.42 | 11.46 | 381,475 | -0.11(-0.99%) |
Jun 03, 2021 | 11.64 | 11.66 | 11.44 | 11.57 | 334,079 | -0.10(-0.83%) |
Jun 02, 2021 | 11.56 | 11.71 | 11.41 | 11.67 | 512,326 | +0.17(+1.45%) |
Jun 01, 2021 | 11.32 | 11.57 | 11.19 | 11.50 | 499,460 | +0.32(+2.82%) |
May 28, 2021 | 11.19 | 11.25 | 11.09 | 11.18 | 296,951 | +0.07(+0.63%) |
May 27, 2021 | 11.23 | 11.32 | 11.10 | 11.11 | 306,360 | -0.03(-0.24%) |
May 26, 2021 | 10.88 | 11.19 | 10.75 | 11.14 | 373,044 | +0.31(+2.83%) |
May 25, 2021 | 11.00 | 11.08 | 10.82 | 10.83 | 393,317 | -0.09(-0.80%) |
May 24, 2021 | 10.84 | 10.99 | 10.73 | 10.92 | 197,387 | +0.14(+1.30%) |
May 21, 2021 | 10.79 | 10.83 | 10.68 | 10.78 | 200,698 | +0.07(+0.66%) |
May 20, 2021 | 10.86 | 10.86 | 10.49 | 10.71 | 421,306 | -0.06(-0.57%) |
May 19, 2021 | 10.61 | 10.78 | 10.42 | 10.77 | 423,830 | +0.11(+0.99%) |
May 18, 2021 | 10.79 | 10.87 | 10.66 | 10.67 | 197,916 | -0.16(-1.46%) |
May 17, 2021 | 10.89 | 10.91 | 10.79 | 10.82 | 168,203 | -0.11(-1.04%) |
May 14, 2021 | 10.89 | 11.00 | 10.81 | 10.94 | 305,197 | +0.12(+1.14%) |
May 13, 2021 | 10.58 | 10.89 | 10.58 | 10.82 | 377,948 | +0.28(+2.66%) |
May 12, 2021 | 10.88 | 11.07 | 10.47 | 10.54 | 423,892 | -0.30(-2.75%) |
May 11, 2021 | 10.99 | 11.05 | 10.75 | 10.83 | 1,021,652 | -0.38(-3.36%) |
May 10, 2021 | 11.54 | 11.65 | 11.20 | 11.21 | 424,335 | -0.18(-1.54%) |
May 07, 2021 | 11.18 | 11.47 | 11.14 | 11.39 | 404,421 | +0.18(+1.56%) |
May 06, 2021 | 11.25 | 11.37 | 11.07 | 11.21 | 389,366 | +0.05(+0.47%) |
May 05, 2021 | 11.22 | 11.33 | 11.07 | 11.16 | 432,554 | -0.11(-1.01%) |
May 04, 2021 | 11.39 | 11.52 | 11.13 | 11.27 | 379,361 | -0.14(-1.23%) |