Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.98 | 11.22 | 10.88 | 11.01 | 1,254,260 | -0.23(-2.05%) |
Jul 29, 2021 | 10.96 | 11.48 | 10.88 | 11.24 | 1,794,584 | +0.81(+7.77%) |
Jul 28, 2021 | 9.900 | 10.54 | 9.510 | 10.43 | 1,621,864 | +0.63(+6.43%) |
Jul 27, 2021 | 10.24 | 10.24 | 9.670 | 9.800 | 934,593 | -0.45(-4.39%) |
Jul 26, 2021 | 10.24 | 10.30 | 10.05 | 10.25 | 767,119 | +0.04(+0.39%) |
Jul 23, 2021 | 10.23 | 10.24 | 9.970 | 10.21 | 474,914 | +0.12(+1.19%) |
Jul 22, 2021 | 10.40 | 10.40 | 10.01 | 10.09 | 538,271 | -0.30(-2.89%) |
Jul 21, 2021 | 10.16 | 10.39 | 10.07 | 10.39 | 620,438 | +0.32(+3.18%) |
Jul 20, 2021 | 9.580 | 10.20 | 9.580 | 10.07 | 1,265,096 | +0.51(+5.33%) |
Jul 19, 2021 | 9.790 | 10.30 | 9.530 | 9.560 | 1,878,665 | -0.97(-9.21%) |
Jul 16, 2021 | 10.96 | 10.96 | 10.51 | 10.53 | 781,967 | -0.37(-3.39%) |
Jul 15, 2021 | 11.10 | 11.16 | 10.74 | 10.90 | 1,047,539 | -0.27(-2.42%) |
Jul 14, 2021 | 11.05 | 11.21 | 10.90 | 11.17 | 987,110 | +0.19(+1.73%) |
Jul 13, 2021 | 10.90 | 11.10 | 10.90 | 10.98 | 630,279 | +0.01(+0.09%) |
Jul 12, 2021 | 11.15 | 11.18 | 10.90 | 10.97 | 693,471 | -0.19(-1.70%) |
Jul 09, 2021 | 11.04 | 11.23 | 10.95 | 11.16 | 898,168 | +0.23(+2.10%) |
Jul 08, 2021 | 10.73 | 11.16 | 10.61 | 10.93 | 712,853 | -0.13(-1.18%) |
Jul 07, 2021 | 11.03 | 11.12 | 10.73 | 11.06 | 1,212,750 | +0.07(+0.64%) |
Jul 06, 2021 | 11.31 | 11.31 | 10.70 | 10.99 | 717,603 | -0.22(-1.96%) |
Jul 02, 2021 | 11.77 | 11.77 | 11.05 | 11.21 | 743,250 | -0.30(-2.61%) |
Jul 01, 2021 | 11.22 | 11.60 | 11.13 | 11.51 | 1,512,155 | +0.35(+3.14%) |
Jun 30, 2021 | 11.14 | 11.18 | 10.96 | 11.16 | 767,447 | -0.04(-0.36%) |
Jun 29, 2021 | 11.07 | 11.20 | 10.96 | 11.20 | 493,981 | +0.13(+1.17%) |
Jun 28, 2021 | 11.23 | 11.30 | 11.00 | 11.07 | 603,300 | -0.21(-1.86%) |
Jun 25, 2021 | 11.38 | 11.38 | 10.98 | 11.28 | 2,187,639 | +0.18(+1.62%) |
Jun 24, 2021 | 11.08 | 11.20 | 10.99 | 11.10 | 967,761 | +0.18(+1.65%) |
Jun 23, 2021 | 10.97 | 11.09 | 10.87 | 10.92 | 587,133 | +0.00(+0.00%) |
Jun 22, 2021 | 10.46 | 10.95 | 10.39 | 10.92 | 2,037,567 | +0.25(+2.34%) |
Jun 21, 2021 | 10.58 | 10.76 | 10.46 | 10.67 | 714,089 | +0.26(+2.50%) |
Jun 18, 2021 | 10.84 | 10.92 | 10.34 | 10.41 | 2,383,229 | -0.68(-6.13%) |
Jun 17, 2021 | 11.17 | 11.30 | 10.89 | 11.09 | 653,544 | -0.12(-1.07%) |
Jun 16, 2021 | 11.43 | 11.43 | 11.01 | 11.21 | 541,279 | -0.25(-2.18%) |
Jun 15, 2021 | 11.30 | 11.60 | 11.29 | 11.46 | 739,787 | +0.12(+1.06%) |
Jun 14, 2021 | 11.48 | 11.51 | 11.23 | 11.34 | 837,020 | -0.14(-1.22%) |
Jun 11, 2021 | 11.30 | 11.50 | 11.30 | 11.48 | 582,620 | +0.24(+2.14%) |
Jun 10, 2021 | 11.28 | 11.39 | 11.03 | 11.24 | 718,500 | -0.02(-0.18%) |
Jun 09, 2021 | 11.67 | 11.70 | 11.23 | 11.26 | 673,655 | -0.34(-2.93%) |
Jun 08, 2021 | 11.56 | 11.66 | 11.44 | 11.60 | 672,366 | +0.06(+0.52%) |
Jun 07, 2021 | 11.50 | 11.76 | 11.47 | 11.54 | 1,044,108 | +0.07(+0.61%) |
Jun 04, 2021 | 11.19 | 11.49 | 11.19 | 11.47 | 526,335 | +0.14(+1.24%) |
Jun 03, 2021 | 11.35 | 11.42 | 11.10 | 11.33 | 1,061,066 | -0.08(-0.70%) |
Jun 02, 2021 | 11.50 | 11.54 | 11.27 | 11.41 | 1,076,358 | -0.09(-0.78%) |
Jun 01, 2021 | 11.46 | 11.57 | 11.24 | 11.50 | 988,151 | +0.06(+0.52%) |
May 28, 2021 | 11.57 | 11.60 | 11.29 | 11.44 | 607,533 | +0.02(+0.18%) |
May 27, 2021 | 11.47 | 11.59 | 11.37 | 11.42 | 840,976 | +0.04(+0.35%) |
May 26, 2021 | 11.11 | 11.43 | 11.10 | 11.38 | 959,179 | +0.28(+2.52%) |
May 25, 2021 | 11.32 | 11.47 | 11.10 | 11.10 | 703,301 | -0.22(-1.94%) |
May 24, 2021 | 11.49 | 11.57 | 11.24 | 11.32 | 821,018 | -0.04(-0.35%) |
May 21, 2021 | 11.80 | 12.02 | 11.34 | 11.36 | 1,842,563 | -0.38(-3.24%) |
May 20, 2021 | 11.00 | 11.76 | 10.88 | 11.74 | 2,123,857 | +0.88(+8.10%) |
May 19, 2021 | 10.32 | 10.90 | 10.31 | 10.86 | 1,659,360 | +0.32(+3.04%) |
May 18, 2021 | 10.21 | 10.62 | 10.20 | 10.54 | 1,514,176 | +0.35(+3.43%) |
May 17, 2021 | 10.00 | 10.22 | 9.900 | 10.19 | 791,410 | +0.05(+0.49%) |
May 14, 2021 | 9.930 | 10.23 | 9.820 | 10.14 | 907,927 | +0.34(+3.47%) |
May 13, 2021 | 9.860 | 10.10 | 9.430 | 9.800 | 1,317,011 | +0.01(+0.10%) |
May 12, 2021 | 10.07 | 10.22 | 9.720 | 9.790 | 1,479,018 | -0.43(-4.21%) |
May 11, 2021 | 10.13 | 10.48 | 9.955 | 10.22 | 1,859,608 | -0.41(-3.86%) |
May 10, 2021 | 11.20 | 11.47 | 10.63 | 10.63 | 1,626,323 | -0.79(-6.92%) |
May 07, 2021 | 11.01 | 11.52 | 11.01 | 11.42 | 991,291 | +0.33(+2.98%) |
May 06, 2021 | 10.89 | 11.09 | 10.75 | 11.09 | 1,509,921 | +0.14(+1.28%) |
May 05, 2021 | 11.11 | 11.11 | 10.73 | 10.95 | 1,140,295 | +0.09(+0.83%) |
May 04, 2021 | 11.11 | 11.31 | 10.73 | 10.86 | 1,491,117 | -0.48(-4.23%) |