Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.51 | 11.67 | 11.51 | 11.58 | 3,727,229 | +0.07(+0.61%) |
Jul 29, 2021 | 11.45 | 11.57 | 11.36 | 11.51 | 2,063,160 | +0.13(+1.16%) |
Jul 28, 2021 | 11.37 | 11.43 | 11.26 | 11.37 | 2,674,049 | +0.04(+0.31%) |
Jul 27, 2021 | 11.18 | 11.36 | 11.17 | 11.34 | 1,678,768 | +0.08(+0.70%) |
Jul 26, 2021 | 11.34 | 11.39 | 11.19 | 11.26 | 2,095,000 | -0.05(-0.47%) |
Jul 23, 2021 | 11.19 | 11.34 | 11.16 | 11.31 | 1,631,954 | +0.15(+1.34%) |
Jul 22, 2021 | 11.17 | 11.21 | 11.06 | 11.16 | 2,107,639 | -0.06(-0.55%) |
Jul 21, 2021 | 11.20 | 11.35 | 11.19 | 11.23 | 1,742,662 | +0.05(+0.47%) |
Jul 20, 2021 | 10.94 | 11.28 | 10.87 | 11.17 | 2,669,413 | +0.30(+2.75%) |
Jul 19, 2021 | 10.99 | 11.06 | 10.76 | 10.87 | 1,745,297 | -0.23(-2.06%) |
Jul 16, 2021 | 11.23 | 11.29 | 11.08 | 11.10 | 1,703,727 | -0.06(-0.55%) |
Jul 15, 2021 | 11.05 | 11.17 | 10.98 | 11.16 | 1,786,243 | +0.13(+1.20%) |
Jul 14, 2021 | 10.98 | 11.08 | 10.89 | 11.03 | 1,837,179 | +0.08(+0.72%) |
Jul 13, 2021 | 11.02 | 11.03 | 10.88 | 10.95 | 2,123,926 | -0.07(-0.64%) |
Jul 12, 2021 | 10.82 | 11.02 | 10.76 | 11.02 | 1,902,914 | +0.23(+2.12%) |
Jul 09, 2021 | 10.71 | 10.83 | 10.62 | 10.79 | 2,470,786 | +0.16(+1.49%) |
Jul 08, 2021 | 10.71 | 10.77 | 10.60 | 10.64 | 2,158,640 | -0.16(-1.47%) |
Jul 07, 2021 | 10.73 | 10.85 | 10.70 | 10.79 | 2,154,854 | +0.04(+0.41%) |
Jul 06, 2021 | 10.62 | 10.78 | 10.54 | 10.75 | 3,096,582 | +0.10(+0.91%) |
Jul 02, 2021 | 10.67 | 10.71 | 10.60 | 10.65 | 2,490,361 | +0.04(+0.33%) |
Jul 01, 2021 | 10.56 | 10.68 | 10.52 | 10.62 | 2,395,453 | +0.10(+0.92%) |
Jun 30, 2021 | 10.58 | 10.65 | 10.52 | 10.52 | 2,149,090 | -0.06(-0.58%) |
Jun 29, 2021 | 10.58 | 10.67 | 10.56 | 10.58 | 1,672,712 | -0.06(-0.60%) |
Jun 28, 2021 | 10.70 | 10.72 | 10.52 | 10.65 | 2,274,071 | -0.05(-0.49%) |
Jun 25, 2021 | 10.66 | 10.78 | 10.66 | 10.70 | 3,504,213 | +0.00(+0.00%) |
Jun 24, 2021 | 10.70 | 10.72 | 10.59 | 10.70 | 1,624,137 | +0.03(+0.25%) |
Jun 23, 2021 | 10.80 | 10.86 | 10.66 | 10.67 | 1,820,459 | -0.16(-1.45%) |
Jun 22, 2021 | 10.90 | 10.90 | 10.81 | 10.83 | 2,562,650 | -0.06(-0.56%) |
Jun 21, 2021 | 10.78 | 10.96 | 10.72 | 10.89 | 1,844,325 | +0.16(+1.46%) |
Jun 18, 2021 | 11.14 | 11.21 | 10.72 | 10.73 | 4,306,647 | -0.19(-1.76%) |
Jun 17, 2021 | 10.99 | 11.02 | 10.86 | 10.93 | 1,826,064 | -0.10(-0.95%) |
Jun 16, 2021 | 11.20 | 11.26 | 11.02 | 11.03 | 1,451,866 | -0.16(-1.40%) |
Jun 15, 2021 | 11.35 | 11.37 | 11.18 | 11.19 | 2,350,077 | -0.16(-1.38%) |
Jun 14, 2021 | 11.29 | 11.36 | 11.26 | 11.34 | 1,520,694 | +0.03(+0.23%) |
Jun 11, 2021 | 11.36 | 11.36 | 11.21 | 11.32 | 1,732,906 | -0.04(-0.31%) |
Jun 10, 2021 | 11.27 | 11.37 | 11.22 | 11.35 | 2,130,084 | +0.07(+0.62%) |
Jun 09, 2021 | 11.32 | 11.36 | 11.27 | 11.28 | 1,326,698 | +0.03(+0.31%) |
Jun 08, 2021 | 11.18 | 11.33 | 11.17 | 11.25 | 1,385,069 | +0.10(+0.94%) |
Jun 07, 2021 | 11.04 | 11.20 | 11.03 | 11.14 | 2,829,576 | +0.17(+1.51%) |
Jun 04, 2021 | 10.94 | 11.00 | 10.90 | 10.98 | 2,036,765 | +0.08(+0.72%) |
Jun 03, 2021 | 10.93 | 10.94 | 10.78 | 10.90 | 4,534,039 | -0.05(-0.48%) |
Jun 02, 2021 | 11.10 | 11.12 | 10.94 | 10.95 | 2,608,624 | -0.10(-0.95%) |
Jun 01, 2021 | 10.82 | 11.09 | 10.81 | 11.06 | 2,908,538 | +0.25(+2.34%) |
May 28, 2021 | 10.86 | 10.89 | 10.80 | 10.80 | 1,576,589 | +0.03(+0.24%) |
May 27, 2021 | 10.83 | 10.89 | 10.78 | 10.78 | 2,726,872 | -0.02(-0.16%) |
May 26, 2021 | 10.69 | 10.86 | 10.69 | 10.79 | 4,969,470 | +0.15(+1.39%) |
May 25, 2021 | 10.63 | 10.74 | 10.52 | 10.65 | 5,114,685 | +0.05(+0.49%) |
May 24, 2021 | 10.56 | 10.66 | 10.52 | 10.59 | 3,390,645 | +0.08(+0.75%) |
May 21, 2021 | 10.57 | 10.59 | 10.40 | 10.52 | 2,776,128 | -0.04(-0.41%) |
May 20, 2021 | 10.57 | 10.61 | 10.52 | 10.56 | 3,832,093 | -0.01(-0.08%) |
May 19, 2021 | 10.42 | 10.57 | 10.35 | 10.57 | 2,143,612 | +0.05(+0.50%) |
May 18, 2021 | 10.51 | 10.57 | 10.47 | 10.52 | 3,256,884 | -0.01(-0.08%) |
May 17, 2021 | 10.57 | 10.61 | 10.46 | 10.52 | 1,923,359 | -0.05(-0.50%) |
May 14, 2021 | 10.58 | 10.65 | 10.52 | 10.58 | 3,053,581 | +0.04(+0.41%) |
May 13, 2021 | 10.41 | 10.59 | 10.38 | 10.53 | 5,630,447 | +0.17(+1.60%) |
May 12, 2021 | 10.53 | 10.68 | 10.37 | 10.37 | 9,658,286 | -0.16(-1.49%) |
May 11, 2021 | 10.50 | 10.67 | 10.43 | 10.52 | 7,696,808 | -0.45(-4.13%) |
May 10, 2021 | 11.07 | 11.12 | 10.94 | 10.98 | 2,771,239 | -0.04(-0.40%) |
May 07, 2021 | 10.71 | 11.05 | 10.56 | 11.02 | 1,689,061 | +0.38(+3.52%) |
May 06, 2021 | 10.54 | 10.71 | 10.53 | 10.65 | 2,747,454 | +0.14(+1.33%) |
May 05, 2021 | 10.53 | 10.58 | 10.31 | 10.51 | 2,927,104 | -0.03(-0.33%) |
May 04, 2021 | 10.67 | 10.75 | 10.52 | 10.54 | 1,338,361 | -0.13(-1.23%) |