Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.62 | 10.74 | 10.59 | 10.73 | 7,876,569 | +0.13(+1.20%) |
Jul 29, 2021 | 10.43 | 10.62 | 10.43 | 10.60 | 3,468,304 | +0.22(+2.07%) |
Jul 28, 2021 | 10.38 | 10.43 | 10.34 | 10.39 | 1,450,476 | +0.04(+0.39%) |
Jul 27, 2021 | 10.28 | 10.37 | 10.27 | 10.35 | 2,829,116 | +0.03(+0.33%) |
Jul 26, 2021 | 10.37 | 10.38 | 10.28 | 10.31 | 1,616,488 | -0.06(-0.58%) |
Jul 23, 2021 | 10.29 | 10.39 | 10.29 | 10.37 | 1,378,162 | +0.09(+0.85%) |
Jul 22, 2021 | 10.31 | 10.32 | 10.23 | 10.29 | 1,270,061 | -0.01(-0.07%) |
Jul 21, 2021 | 10.15 | 10.29 | 10.15 | 10.29 | 7,000,045 | +0.15(+1.46%) |
Jul 20, 2021 | 10.08 | 10.16 | 10.00 | 10.15 | 2,034,195 | +0.09(+0.87%) |
Jul 19, 2021 | 10.15 | 10.15 | 9.911 | 10.06 | 3,252,533 | -0.17(-1.71%) |
Jul 16, 2021 | 10.11 | 10.35 | 10.11 | 10.23 | 2,752,709 | +0.13(+1.33%) |
Jul 15, 2021 | 10.03 | 10.10 | 10.01 | 10.10 | 1,705,875 | +0.05(+0.47%) |
Jul 14, 2021 | 10.06 | 10.11 | 10.01 | 10.05 | 1,849,731 | +0.02(+0.20%) |
Jul 13, 2021 | 10.14 | 10.16 | 10.02 | 10.03 | 1,359,424 | -0.11(-1.06%) |
Jul 12, 2021 | 10.16 | 10.17 | 10.10 | 10.14 | 1,871,220 | +0.01(+0.13%) |
Jul 09, 2021 | 10.03 | 10.15 | 10.02 | 10.13 | 3,314,702 | +0.12(+1.21%) |
Jul 08, 2021 | 10.05 | 10.09 | 9.968 | 10.00 | 4,570,731 | -0.15(-1.52%) |
Jul 07, 2021 | 10.15 | 10.21 | 10.12 | 10.16 | 2,440,930 | +0.02(+0.20%) |
Jul 06, 2021 | 10.15 | 10.19 | 10.05 | 10.14 | 7,023,835 | +0.04(+0.40%) |
Jul 02, 2021 | 10.13 | 10.13 | 10.05 | 10.10 | 2,911,877 | +0.00(+0.00%) |
Jul 01, 2021 | 10.00 | 10.15 | 9.998 | 10.10 | 2,577,553 | +0.10(+1.01%) |
Jun 30, 2021 | 10.12 | 10.12 | 9.914 | 9.998 | 4,784,776 | -0.08(-0.80%) |
Jun 29, 2021 | 10.22 | 10.26 | 10.07 | 10.08 | 4,206,494 | -0.01(-0.07%) |
Jun 28, 2021 | 10.07 | 10.10 | 9.997 | 10.09 | 4,743,748 | +0.05(+0.52%) |
Jun 25, 2021 | 10.02 | 10.09 | 9.994 | 10.03 | 4,695,096 | +0.05(+0.46%) |
Jun 24, 2021 | 10.00 | 10.07 | 9.948 | 9.987 | 2,021,661 | +0.04(+0.40%) |
Jun 23, 2021 | 10.05 | 10.06 | 9.935 | 9.948 | 4,568,993 | -0.09(-0.91%) |
Jun 22, 2021 | 9.935 | 10.05 | 9.935 | 10.04 | 6,137,332 | +0.10(+0.99%) |
Jun 21, 2021 | 9.895 | 10.03 | 9.869 | 9.941 | 7,210,578 | +0.07(+0.66%) |
Jun 18, 2021 | 9.725 | 9.968 | 9.709 | 9.876 | 26,509,578 | +0.05(+0.47%) |
Jun 17, 2021 | 9.961 | 10.18 | 9.804 | 9.830 | 39,681,908 | -0.62(-5.96%) |
Jun 16, 2021 | 10.58 | 10.65 | 10.45 | 10.45 | 1,000,769 | -0.09(-0.81%) |
Jun 15, 2021 | 10.65 | 10.65 | 10.53 | 10.54 | 681,640 | -0.08(-0.74%) |
Jun 14, 2021 | 10.54 | 10.65 | 10.54 | 10.62 | 1,955,569 | +0.12(+1.19%) |
Jun 11, 2021 | 10.46 | 10.54 | 10.39 | 10.49 | 1,156,108 | +0.05(+0.44%) |
Jun 10, 2021 | 10.39 | 10.50 | 10.34 | 10.45 | 1,130,426 | +0.09(+0.82%) |
Jun 09, 2021 | 10.33 | 10.39 | 10.32 | 10.36 | 1,571,441 | +0.09(+0.83%) |
Jun 08, 2021 | 10.35 | 10.37 | 10.23 | 10.28 | 990,984 | -0.01(-0.13%) |
Jun 07, 2021 | 10.27 | 10.35 | 10.24 | 10.29 | 877,351 | +0.08(+0.77%) |
Jun 04, 2021 | 10.16 | 10.24 | 10.13 | 10.21 | 881,563 | +0.09(+0.91%) |
Jun 03, 2021 | 10.09 | 10.17 | 10.07 | 10.12 | 1,047,782 | +0.01(+0.07%) |
Jun 02, 2021 | 10.09 | 10.14 | 10.03 | 10.11 | 1,249,185 | +0.05(+0.46%) |
Jun 01, 2021 | 10.14 | 10.21 | 10.02 | 10.07 | 2,618,291 | +0.05(+0.52%) |
May 28, 2021 | 10.06 | 10.11 | 10.01 | 10.01 | 983,800 | -0.03(-0.33%) |
May 27, 2021 | 10.11 | 10.14 | 9.994 | 10.05 | 1,543,504 | -0.06(-0.58%) |
May 26, 2021 | 10.14 | 10.16 | 10.02 | 10.11 | 1,033,619 | -0.01(-0.13%) |
May 25, 2021 | 10.16 | 10.20 | 10.07 | 10.12 | 2,059,652 | -0.05(-0.45%) |
May 24, 2021 | 10.18 | 10.20 | 10.14 | 10.16 | 853,095 | +0.04(+0.39%) |
May 21, 2021 | 10.19 | 10.20 | 10.04 | 10.12 | 1,197,571 | -0.02(-0.19%) |
May 20, 2021 | 10.04 | 10.23 | 10.04 | 10.14 | 868,440 | +0.14(+1.38%) |
May 19, 2021 | 9.961 | 10.02 | 9.909 | 10.01 | 1,830,474 | -0.01(-0.13%) |
May 18, 2021 | 9.974 | 10.08 | 9.935 | 10.02 | 2,003,940 | +0.05(+0.53%) |
May 17, 2021 | 10.09 | 10.12 | 9.922 | 9.968 | 1,267,360 | -0.10(-0.98%) |
May 14, 2021 | 10.01 | 10.14 | 10.01 | 10.07 | 2,673,529 | +0.14(+1.45%) |
May 13, 2021 | 9.948 | 10.05 | 9.869 | 9.922 | 3,553,748 | +0.03(+0.33%) |
May 12, 2021 | 10.21 | 10.21 | 9.882 | 9.889 | 2,034,691 | -0.32(-3.14%) |
May 11, 2021 | 10.33 | 10.37 | 10.16 | 10.21 | 1,888,264 | -0.20(-1.89%) |
May 10, 2021 | 10.45 | 10.50 | 10.37 | 10.41 | 1,599,142 | -0.01(-0.06%) |
May 07, 2021 | 10.42 | 10.66 | 10.37 | 10.41 | 1,673,826 | +0.09(+0.89%) |
May 06, 2021 | 10.36 | 10.37 | 10.26 | 10.32 | 1,592,164 | +0.00(+0.00%) |
May 05, 2021 | 10.36 | 10.51 | 10.28 | 10.32 | 1,129,780 | -0.14(-1.32%) |
May 04, 2021 | 10.54 | 10.54 | 10.35 | 10.46 | 1,096,902 | -0.09(-0.87%) |