Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.98 | 11.15 | 10.73 | 10.83 | 1,410,137 | -0.11(-1.04%) |
Jul 29, 2021 | 11.05 | 11.21 | 10.91 | 10.94 | 2,343,234 | -0.06(-0.52%) |
Jul 28, 2021 | 11.01 | 11.13 | 10.87 | 11.00 | 989,907 | +0.03(+0.26%) |
Jul 27, 2021 | 11.05 | 11.05 | 10.80 | 10.97 | 932,658 | -0.16(-1.47%) |
Jul 26, 2021 | 11.09 | 11.33 | 11.09 | 11.13 | 1,049,046 | +0.09(+0.84%) |
Jul 23, 2021 | 11.05 | 11.13 | 10.90 | 11.04 | 885,270 | +0.10(+0.91%) |
Jul 22, 2021 | 11.19 | 11.25 | 10.92 | 10.94 | 899,001 | -0.28(-2.54%) |
Jul 21, 2021 | 11.06 | 11.31 | 11.06 | 11.23 | 1,534,389 | +0.23(+2.07%) |
Jul 20, 2021 | 10.66 | 11.10 | 10.62 | 11.00 | 1,861,164 | +0.36(+3.41%) |
Jul 19, 2021 | 10.66 | 10.77 | 10.39 | 10.64 | 1,993,481 | -0.25(-2.29%) |
Jul 16, 2021 | 10.98 | 11.07 | 10.76 | 10.88 | 1,398,662 | +0.01(+0.07%) |
Jul 15, 2021 | 10.82 | 11.01 | 10.74 | 10.88 | 1,990,367 | +0.06(+0.53%) |
Jul 14, 2021 | 10.97 | 11.13 | 10.73 | 10.82 | 1,127,943 | -0.16(-1.49%) |
Jul 13, 2021 | 11.18 | 11.18 | 10.94 | 10.98 | 964,092 | -0.26(-2.28%) |
Jul 12, 2021 | 11.17 | 11.25 | 11.00 | 11.24 | 840,091 | +0.08(+0.70%) |
Jul 09, 2021 | 10.74 | 11.17 | 10.74 | 11.16 | 1,242,679 | +0.51(+4.81%) |
Jul 08, 2021 | 10.78 | 10.92 | 10.52 | 10.65 | 2,016,941 | -0.28(-2.54%) |
Jul 07, 2021 | 11.11 | 11.13 | 10.84 | 10.93 | 1,049,895 | -0.18(-1.60%) |
Jul 06, 2021 | 11.26 | 11.29 | 10.96 | 11.10 | 1,078,673 | -0.14(-1.27%) |
Jul 02, 2021 | 11.42 | 11.42 | 11.23 | 11.25 | 681,686 | -0.14(-1.25%) |
Jul 01, 2021 | 11.39 | 11.47 | 11.31 | 11.39 | 837,731 | +0.04(+0.38%) |
Jun 30, 2021 | 11.24 | 11.39 | 11.20 | 11.35 | 954,856 | +0.08(+0.69%) |
Jun 29, 2021 | 11.38 | 11.49 | 11.27 | 11.27 | 820,375 | -0.12(-1.06%) |
Jun 28, 2021 | 11.50 | 11.50 | 11.19 | 11.39 | 1,156,513 | -0.11(-0.97%) |
Jun 25, 2021 | 11.56 | 11.63 | 11.49 | 11.50 | 2,478,509 | -0.05(-0.42%) |
Jun 24, 2021 | 11.42 | 11.58 | 11.35 | 11.55 | 1,030,760 | +0.18(+1.59%) |
Jun 23, 2021 | 11.45 | 11.54 | 11.37 | 11.37 | 1,417,739 | -0.05(-0.43%) |
Jun 22, 2021 | 11.44 | 11.49 | 11.29 | 11.42 | 817,506 | -0.03(-0.24%) |
Jun 21, 2021 | 11.08 | 11.47 | 11.08 | 11.44 | 981,538 | +0.38(+3.40%) |
Jun 18, 2021 | 11.33 | 11.33 | 10.94 | 11.07 | 3,042,460 | -0.38(-3.28%) |
Jun 17, 2021 | 11.71 | 11.77 | 11.32 | 11.44 | 1,247,929 | -0.24(-2.03%) |
Jun 16, 2021 | 11.49 | 11.79 | 11.47 | 11.68 | 1,427,765 | +0.20(+1.76%) |
Jun 15, 2021 | 11.54 | 11.55 | 11.38 | 11.48 | 986,261 | -0.03(-0.30%) |
Jun 14, 2021 | 11.62 | 11.70 | 11.48 | 11.51 | 883,014 | -0.01(-0.12%) |
Jun 11, 2021 | 11.42 | 11.54 | 11.32 | 11.53 | 784,232 | +0.15(+1.28%) |
Jun 10, 2021 | 11.64 | 11.66 | 11.38 | 11.38 | 1,027,277 | -0.13(-1.09%) |
Jun 09, 2021 | 11.57 | 11.65 | 11.48 | 11.51 | 1,420,186 | -0.06(-0.48%) |
Jun 08, 2021 | 11.49 | 11.66 | 11.47 | 11.56 | 1,755,872 | +0.08(+0.67%) |
Jun 07, 2021 | 11.18 | 11.52 | 11.17 | 11.49 | 1,509,243 | +0.32(+2.87%) |
Jun 04, 2021 | 11.17 | 11.21 | 10.96 | 11.17 | 1,320,474 | +0.03(+0.25%) |
Jun 03, 2021 | 11.03 | 11.14 | 10.98 | 11.14 | 808,062 | +0.07(+0.63%) |
Jun 02, 2021 | 11.18 | 11.19 | 11.01 | 11.07 | 1,043,065 | -0.01(-0.13%) |
Jun 01, 2021 | 10.81 | 11.12 | 10.65 | 11.08 | 1,459,614 | +0.19(+1.73%) |
May 28, 2021 | 10.86 | 10.93 | 10.80 | 10.89 | 697,485 | +0.08(+0.71%) |
May 27, 2021 | 10.88 | 10.92 | 10.80 | 10.82 | 763,380 | +0.01(+0.13%) |
May 26, 2021 | 10.60 | 10.84 | 10.57 | 10.80 | 1,071,899 | +0.22(+2.04%) |
May 25, 2021 | 10.75 | 10.85 | 10.57 | 10.59 | 1,198,298 | -0.14(-1.30%) |
May 24, 2021 | 10.72 | 10.79 | 10.60 | 10.73 | 949,597 | +0.04(+0.39%) |
May 21, 2021 | 10.75 | 10.79 | 10.62 | 10.69 | 861,607 | -0.01(-0.13%) |
May 20, 2021 | 10.48 | 10.75 | 10.44 | 10.70 | 1,034,229 | +0.22(+2.13%) |
May 19, 2021 | 10.34 | 10.51 | 10.25 | 10.48 | 1,395,126 | +0.07(+0.67%) |
May 18, 2021 | 10.60 | 10.62 | 10.41 | 10.41 | 2,163,739 | -0.17(-1.64%) |
May 17, 2021 | 10.51 | 10.61 | 10.38 | 10.58 | 802,955 | +0.00(+0.00%) |
May 14, 2021 | 10.44 | 10.59 | 10.42 | 10.58 | 965,293 | +0.19(+1.81%) |
May 13, 2021 | 10.02 | 10.44 | 9.983 | 10.39 | 1,410,026 | +0.41(+4.11%) |
May 12, 2021 | 10.36 | 10.38 | 9.959 | 9.983 | 1,659,410 | -0.40(-3.82%) |
May 11, 2021 | 10.34 | 10.41 | 10.20 | 10.38 | 1,042,098 | -0.10(-0.93%) |
May 10, 2021 | 10.70 | 10.75 | 10.47 | 10.48 | 1,440,027 | -0.17(-1.57%) |
May 07, 2021 | 10.61 | 10.74 | 10.59 | 10.64 | 1,024,447 | -0.02(-0.20%) |
May 06, 2021 | 10.60 | 10.67 | 10.46 | 10.67 | 1,166,442 | +0.06(+0.53%) |
May 05, 2021 | 10.56 | 10.68 | 10.40 | 10.61 | 1,054,029 | +0.11(+1.06%) |
May 04, 2021 | 10.70 | 10.72 | 10.44 | 10.50 | 1,398,394 | -0.20(-1.89%) |