Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.50 | 11.56 | 11.37 | 11.37 | 2,421 | +0.04(+0.38%) |
Jul 28, 2021 | 11.33 | 11.33 | 11.33 | 104 | -0.27(-2.32%) | |
Jul 27, 2021 | 11.63 | 11.70 | 11.57 | 11.60 | 2,481 | -0.07(-0.64%) |
Jul 26, 2021 | 11.90 | 11.91 | 11.67 | 11.67 | 2,205 | +0.04(+0.32%) |
Jul 23, 2021 | 11.62 | 11.65 | 11.62 | 11.63 | 5,414 | +0.03(+0.28%) |
Jul 22, 2021 | 11.75 | 11.75 | 11.56 | 11.60 | 3,468 | -0.08(-0.68%) |
Jul 21, 2021 | 11.59 | 11.90 | 11.59 | 11.68 | 7,501 | +0.22(+1.92%) |
Jul 20, 2021 | 11.31 | 11.46 | 11.31 | 11.46 | 2,268 | -0.63(-5.21%) |
Jul 19, 2021 | 12.12 | 12.47 | 12.09 | 12.09 | 1,855 | -0.35(-2.83%) |
Jul 16, 2021 | 12.53 | 12.53 | 12.39 | 12.44 | 3,932 | +0.33(+2.74%) |
Jul 15, 2021 | 12.22 | 12.22 | 12.03 | 12.11 | 2,837 | -0.33(-2.65%) |
Jul 14, 2021 | 12.44 | 12.44 | 12.44 | 12.44 | 1,001 | -0.20(-1.57%) |
Jul 13, 2021 | 12.64 | 12.64 | 12.64 | 12.64 | 205 | -0.13(-1.03%) |
Jul 12, 2021 | 12.80 | 12.80 | 12.77 | 12.77 | 7,666 | +0.22(+1.75%) |
Jul 09, 2021 | 12.71 | 12.72 | 12.54 | 12.55 | 1,874 | -0.13(-1.03%) |
Jul 08, 2021 | 12.31 | 12.79 | 12.79 | 12.68 | 1,800 | -0.14(-1.09%) |
Jul 07, 2021 | 12.93 | 12.93 | 12.70 | 12.82 | 11,643 | -0.02(-0.16%) |
Jul 06, 2021 | 12.83 | 12.90 | 12.73 | 12.84 | 2,141 | -0.14(-1.09%) |
Jul 02, 2021 | 12.89 | 13.06 | 12.67 | 12.98 | 3,140 | +0.48(+3.85%) |
Jul 01, 2021 | 11.04 | 12.50 | 11.04 | 12.50 | 3,712 | -0.11(-0.87%) |
Jun 30, 2021 | 12.78 | 12.78 | 12.47 | 12.61 | 1,366 | -0.01(-0.05%) |
Jun 29, 2021 | 13.22 | 13.22 | 12.59 | 12.62 | 1,597 | -0.49(-3.74%) |
Jun 28, 2021 | 12.94 | 13.21 | 12.85 | 13.11 | 12,242 | +0.26(+1.99%) |
Jun 25, 2021 | 12.69 | 12.87 | 12.69 | 12.85 | 2,659 | +0.02(+0.16%) |
Jun 24, 2021 | 11.86 | 12.83 | 11.86 | 12.83 | 3,420 | +0.37(+2.93%) |
Jun 23, 2021 | 12.27 | 12.47 | 12.23 | 12.46 | 2,329 | +0.22(+1.83%) |
Jun 22, 2021 | 12.50 | 12.50 | 12.21 | 12.24 | 1,445 | -0.09(-0.76%) |
Jun 21, 2021 | 12.28 | 12.35 | 12.28 | 12.33 | 5,446 | +0.33(+2.78%) |
Jun 18, 2021 | 11.96 | 12.00 | 11.82 | 12.00 | 5,676 | +0.11(+0.93%) |
Jun 17, 2021 | 12.07 | 12.07 | 11.76 | 11.89 | 3,576 | +0.02(+0.17%) |
Jun 16, 2021 | 12.05 | 12.05 | 11.87 | 11.87 | 4,305 | +0.32(+2.78%) |
Jun 15, 2021 | 11.80 | 12.06 | 11.51 | 11.55 | 5,900 | +0.01(+0.07%) |
Jun 14, 2021 | 11.58 | 11.94 | 11.54 | 11.54 | 1,902 | -0.19(-1.61%) |
Jun 11, 2021 | 11.25 | 11.73 | 11.17 | 11.73 | 5,279 | +0.55(+4.92%) |
Jun 10, 2021 | 11.12 | 11.18 | 11.12 | 11.18 | 1,238 | -0.05(-0.45%) |
Jun 09, 2021 | 11.07 | 11.23 | 11.07 | 11.23 | 3,270 | +0.26(+2.37%) |
Jun 08, 2021 | 10.86 | 10.97 | 10.80 | 10.97 | 638 | +0.20(+1.84%) |
Jun 07, 2021 | 10.77 | 10.77 | 10.77 | 10.77 | 435 | -0.04(-0.37%) |
Jun 04, 2021 | 10.78 | 10.83 | 10.77 | 10.81 | 2,530 | +0.03(+0.30%) |
Jun 03, 2021 | 10.31 | 10.78 | 10.30 | 10.78 | 6,056 | +0.40(+3.83%) |
Jun 02, 2021 | 10.28 | 10.38 | 10.28 | 10.38 | 923 | -0.02(-0.19%) |
Jun 01, 2021 | 10.18 | 10.40 | 10.04 | 10.40 | 6,463 | +0.37(+3.70%) |
May 28, 2021 | 9.890 | 10.03 | 9.740 | 10.03 | 3,264 | +0.06(+0.60%) |
May 27, 2021 | 9.820 | 10.04 | 9.820 | 9.970 | 1,825 | +0.16(+1.63%) |
May 26, 2021 | 9.731 | 9.818 | 9.730 | 9.810 | 4,792 | -0.03(-0.30%) |
May 25, 2021 | 9.790 | 9.874 | 9.778 | 9.840 | 3,231 | -0.49(-4.74%) |
May 24, 2021 | 10.33 | 10.33 | 10.33 | 10.33 | 518 | +0.37(+3.71%) |
May 21, 2021 | 10.05 | 10.05 | 9.940 | 9.960 | 2,538 | -0.15(-1.48%) |
May 20, 2021 | 10.14 | 10.14 | 10.00 | 10.11 | 1,426 | -0.08(-0.75%) |
May 19, 2021 | 10.19 | 10.19 | 10.19 | 10.19 | 4,959 | -0.26(-2.53%) |
May 18, 2021 | 10.44 | 10.45 | 10.32 | 10.45 | 3,084 | +0.14(+1.36%) |
May 17, 2021 | 10.35 | 10.39 | 10.31 | 10.31 | 2,677 | -0.13(-1.29%) |
May 14, 2021 | 10.38 | 10.47 | 10.28 | 10.44 | 6,139 | +0.38(+3.78%) |
May 13, 2021 | 10.18 | 10.19 | 10.03 | 10.06 | 1,902 | -0.10(-0.94%) |
May 12, 2021 | 10.29 | 10.29 | 10.01 | 10.16 | 4,866 | +0.11(+1.09%) |
May 11, 2021 | 10.20 | 10.22 | 9.870 | 10.05 | 10,575 | -0.35(-3.37%) |
May 10, 2021 | 10.07 | 10.50 | 9.826 | 10.40 | 10,383 | +0.20(+1.97%) |
May 07, 2021 | 10.12 | 10.40 | 9.850 | 10.20 | 23,579 | +0.62(+6.47%) |
May 06, 2021 | 9.850 | 9.850 | 9.441 | 9.580 | 7,811 | -0.28(-2.84%) |
May 05, 2021 | 9.860 | 9.860 | 9.860 | 9.860 | 290 | +0.11(+1.13%) |
May 04, 2021 | 9.800 | 9.800 | 9.640 | 9.750 | 4,752 | -0.09(-0.89%) |