Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.08 | 10.25 | 10.08 | 10.18 | 222,131 | +0.06(+0.59%) |
Jul 29, 2021 | 10.08 | 10.38 | 10.02 | 10.12 | 1,004,021 | +0.10(+1.00%) |
Jul 28, 2021 | 10.01 | 10.05 | 9.970 | 10.02 | 353,048 | +0.01(+0.10%) |
Jul 27, 2021 | 10.05 | 10.12 | 9.980 | 10.01 | 165,884 | -0.02(-0.20%) |
Jul 26, 2021 | 9.940 | 10.04 | 9.940 | 10.03 | 310,691 | +0.05(+0.50%) |
Jul 23, 2021 | 9.970 | 10.05 | 9.920 | 9.980 | 230,709 | +0.00(+0.00%) |
Jul 22, 2021 | 10.07 | 10.08 | 9.960 | 9.980 | 241,456 | -0.06(-0.60%) |
Jul 21, 2021 | 9.980 | 10.05 | 9.980 | 10.04 | 320,222 | +0.06(+0.60%) |
Jul 20, 2021 | 10.05 | 10.08 | 9.910 | 9.980 | 433,753 | -0.02(-0.20%) |
Jul 19, 2021 | 10.07 | 10.07 | 9.950 | 10.00 | 525,174 | -0.07(-0.70%) |
Jul 16, 2021 | 10.10 | 10.15 | 10.06 | 10.07 | 403,348 | -0.06(-0.59%) |
Jul 15, 2021 | 10.18 | 10.19 | 10.08 | 10.13 | 234,844 | -0.06(-0.59%) |
Jul 14, 2021 | 10.21 | 10.21 | 10.12 | 10.19 | 119,483 | +0.03(+0.30%) |
Jul 13, 2021 | 10.19 | 10.20 | 10.13 | 10.16 | 133,004 | -0.01(-0.10%) |
Jul 12, 2021 | 10.17 | 10.27 | 10.13 | 10.17 | 219,200 | +0.02(+0.20%) |
Jul 09, 2021 | 10.10 | 10.18 | 10.10 | 10.15 | 315,770 | +0.02(+0.20%) |
Jul 08, 2021 | 10.17 | 10.20 | 10.07 | 10.13 | 180,792 | -0.03(-0.30%) |
Jul 07, 2021 | 10.20 | 10.21 | 10.13 | 10.16 | 460,649 | -0.05(-0.49%) |
Jul 06, 2021 | 10.07 | 10.25 | 10.05 | 10.21 | 1,141,288 | +0.18(+1.79%) |
Jul 02, 2021 | 10.02 | 10.04 | 9.980 | 10.03 | 396,532 | +0.01(+0.10%) |
Jul 01, 2021 | 10.00 | 10.05 | 9.980 | 10.02 | 261,751 | +0.00(+0.00%) |
Jun 30, 2021 | 10.04 | 10.04 | 9.980 | 10.02 | 261,545 | -0.01(-0.10%) |
Jun 29, 2021 | 10.05 | 10.06 | 10.01 | 10.03 | 315,804 | -0.02(-0.20%) |
Jun 28, 2021 | 10.07 | 10.07 | 10.01 | 10.05 | 126,616 | +0.01(+0.10%) |
Jun 25, 2021 | 10.09 | 10.15 | 10.02 | 10.04 | 132,762 | -0.06(-0.59%) |
Jun 24, 2021 | 10.08 | 10.31 | 10.03 | 10.10 | 772,390 | +0.05(+0.50%) |
Jun 23, 2021 | 10.00 | 10.09 | 9.920 | 10.05 | 1,401,575 | +0.05(+0.50%) |
Jun 22, 2021 | 10.00 | 10.01 | 9.950 | 10.00 | 331,414 | +0.00(+0.00%) |
Jun 21, 2021 | 9.990 | 10.02 | 9.850 | 10.00 | 291,713 | +0.00(+0.00%) |
Jun 18, 2021 | 9.930 | 10.00 | 9.920 | 10.00 | 44,056 | +0.05(+0.50%) |
Jun 17, 2021 | 9.990 | 9.990 | 9.910 | 9.950 | 154,377 | -0.02(-0.20%) |
Jun 16, 2021 | 9.950 | 9.990 | 9.940 | 9.970 | 163,781 | +0.00(+0.00%) |
Jun 15, 2021 | 10.00 | 10.00 | 9.945 | 9.970 | 717,774 | -0.03(-0.30%) |
Jun 14, 2021 | 10.01 | 10.01 | 9.980 | 10.00 | 226,617 | -0.01(-0.05%) |
Jun 11, 2021 | 9.980 | 10.01 | 9.959 | 10.01 | 127,067 | +0.01(+0.05%) |
Jun 10, 2021 | 10.00 | 10.04 | 9.960 | 10.00 | 657,944 | +0.00(+0.00%) |
Jun 09, 2021 | 9.990 | 10.05 | 9.950 | 10.00 | 2,919,701 | +0.04(+0.40%) |
Jun 08, 2021 | 9.980 | 9.990 | 9.920 | 9.960 | 157,176 | +0.03(+0.30%) |
Jun 07, 2021 | 9.990 | 9.990 | 9.920 | 9.930 | 92,786 | -0.07(-0.70%) |
Jun 04, 2021 | 9.960 | 10.01 | 9.960 | 10.00 | 600,040 | +0.04(+0.40%) |
Jun 03, 2021 | 9.990 | 9.990 | 9.920 | 9.960 | 168,278 | +0.00(+0.00%) |
Jun 02, 2021 | 9.960 | 9.970 | 9.900 | 9.960 | 437,505 | +0.01(+0.10%) |
Jun 01, 2021 | 9.900 | 9.990 | 9.845 | 9.950 | 656,253 | +0.07(+0.71%) |
May 28, 2021 | 9.890 | 9.920 | 9.860 | 9.880 | 144,890 | +0.02(+0.20%) |
May 27, 2021 | 9.920 | 9.920 | 9.850 | 9.860 | 457,633 | -0.05(-0.50%) |
May 26, 2021 | 9.890 | 9.930 | 9.860 | 9.910 | 678,347 | +0.00(+0.00%) |
May 25, 2021 | 9.870 | 10.03 | 9.830 | 9.910 | 7,183,127 | +0.22(+2.27%) |
May 24, 2021 | 9.780 | 9.780 | 9.680 | 9.690 | 99,880 | +0.05(+0.52%) |
May 21, 2021 | 9.680 | 9.680 | 9.640 | 9.640 | 97,360 | -0.05(-0.52%) |
May 20, 2021 | 9.710 | 9.720 | 9.685 | 9.690 | 4,611 | -0.02(-0.21%) |
May 19, 2021 | 9.740 | 9.740 | 9.710 | 9.710 | 22,277 | -0.03(-0.31%) |
May 18, 2021 | 9.740 | 9.741 | 9.740 | 9.740 | 34,468 | +0.00(+0.00%) |
May 17, 2021 | 9.740 | 9.750 | 9.740 | 9.740 | 29,152 | +0.00(+0.00%) |
May 14, 2021 | 9.790 | 9.790 | 9.740 | 9.740 | 60,557 | -0.05(-0.51%) |
May 13, 2021 | 9.750 | 9.790 | 9.740 | 9.790 | 52,832 | +0.04(+0.41%) |
May 12, 2021 | 9.750 | 9.760 | 9.750 | 9.750 | 147,232 | +0.00(+0.00%) |
May 11, 2021 | 9.760 | 9.770 | 9.740 | 9.750 | 150,660 | -0.01(-0.10%) |
May 10, 2021 | 9.750 | 9.760 | 9.740 | 9.760 | 1,753 | +0.00(+0.00%) |
May 07, 2021 | 9.740 | 9.770 | 9.740 | 9.760 | 4,841 | -0.01(-0.10%) |
May 06, 2021 | 9.760 | 9.800 | 9.760 | 9.770 | 93,965 | +0.00(+0.00%) |
May 05, 2021 | 9.750 | 9.780 | 9.750 | 9.770 | 57,943 | +0.00(+0.00%) |
May 04, 2021 | 9.760 | 9.770 | 9.750 | 9.770 | 47,401 | +0.01(+0.10%) |