Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.76 | 11.87 | 11.55 | 11.74 | 8,573 | +0.17(+1.47%) |
Jul 29, 2021 | 11.77 | 11.92 | 11.55 | 11.57 | 14,053 | -0.31(-2.61%) |
Jul 28, 2021 | 12.09 | 12.20 | 11.80 | 11.88 | 16,726 | -0.30(-2.46%) |
Jul 27, 2021 | 12.00 | 12.18 | 11.99 | 12.18 | 8,218 | -0.03(-0.25%) |
Jul 26, 2021 | 12.04 | 12.21 | 11.89 | 12.21 | 97,683 | +0.21(+1.75%) |
Jul 23, 2021 | 11.65 | 12.00 | 11.56 | 12.00 | 41,139 | +0.15(+1.27%) |
Jul 22, 2021 | 11.77 | 11.93 | 11.57 | 11.85 | 7,978 | +0.14(+1.20%) |
Jul 21, 2021 | 11.65 | 11.91 | 11.50 | 11.71 | 29,199 | +0.00(+0.00%) |
Jul 20, 2021 | 11.53 | 11.85 | 11.53 | 11.71 | 50,999 | +0.05(+0.43%) |
Jul 19, 2021 | 11.50 | 11.74 | 11.44 | 11.66 | 31,940 | +0.00(+0.00%) |
Jul 16, 2021 | 11.60 | 11.97 | 11.60 | 11.66 | 25,233 | -0.20(-1.69%) |
Jul 15, 2021 | 11.69 | 11.99 | 11.66 | 11.86 | 14,197 | +0.10(+0.85%) |
Jul 14, 2021 | 11.63 | 11.76 | 11.52 | 11.76 | 18,638 | +0.17(+1.47%) |
Jul 13, 2021 | 11.86 | 11.86 | 11.45 | 11.59 | 36,589 | -0.22(-1.86%) |
Jul 12, 2021 | 11.64 | 11.83 | 11.45 | 11.81 | 21,270 | +0.08(+0.68%) |
Jul 09, 2021 | 11.73 | 11.86 | 11.45 | 11.73 | 25,450 | -0.02(-0.17%) |
Jul 08, 2021 | 11.75 | 11.89 | 11.51 | 11.75 | 23,839 | -0.09(-0.76%) |
Jul 07, 2021 | 11.52 | 11.86 | 11.40 | 11.84 | 44,109 | +0.27(+2.33%) |
Jul 06, 2021 | 11.55 | 11.66 | 11.30 | 11.57 | 77,285 | -0.05(-0.43%) |
Jul 02, 2021 | 11.36 | 11.71 | 11.23 | 11.62 | 30,430 | +0.27(+2.38%) |
Jul 01, 2021 | 11.29 | 11.54 | 11.15 | 11.35 | 70,696 | +0.06(+0.53%) |
Jun 30, 2021 | 11.34 | 11.42 | 11.19 | 11.29 | 41,071 | +0.10(+0.89%) |
Jun 29, 2021 | 11.49 | 11.49 | 11.09 | 11.19 | 42,425 | -0.25(-2.19%) |
Jun 28, 2021 | 11.81 | 12.00 | 11.14 | 11.44 | 86,754 | -0.28(-2.39%) |
Jun 25, 2021 | 11.23 | 12.00 | 11.06 | 11.72 | 1,005,875 | +0.36(+3.17%) |
Jun 24, 2021 | 10.93 | 11.38 | 10.59 | 11.36 | 88,561 | +0.37(+3.37%) |
Jun 23, 2021 | 11.02 | 11.10 | 10.84 | 10.99 | 89,315 | -0.06(-0.54%) |
Jun 22, 2021 | 11.35 | 11.39 | 10.96 | 11.05 | 69,203 | -0.20(-1.78%) |
Jun 21, 2021 | 11.17 | 11.30 | 10.81 | 11.25 | 71,375 | +0.15(+1.35%) |
Jun 18, 2021 | 10.31 | 11.14 | 10.31 | 11.10 | 75,600 | +0.61(+5.82%) |
Jun 17, 2021 | 10.51 | 10.65 | 10.41 | 10.49 | 98,868 | -0.05(-0.47%) |
Jun 16, 2021 | 10.60 | 10.74 | 10.50 | 10.54 | 96,306 | -0.01(-0.09%) |
Jun 15, 2021 | 10.74 | 10.99 | 10.47 | 10.55 | 159,278 | -0.19(-1.77%) |
Jun 14, 2021 | 10.76 | 10.94 | 10.58 | 10.74 | 50,584 | -0.12(-1.10%) |
Jun 11, 2021 | 11.15 | 11.24 | 10.71 | 10.86 | 47,618 | -0.27(-2.43%) |
Jun 10, 2021 | 10.98 | 11.46 | 10.91 | 11.13 | 117,053 | +0.17(+1.55%) |
Jun 09, 2021 | 10.92 | 11.05 | 10.80 | 10.96 | 87,563 | +0.17(+1.58%) |
Jun 08, 2021 | 10.69 | 10.86 | 10.60 | 10.79 | 86,613 | +0.24(+2.27%) |
Jun 07, 2021 | 11.09 | 11.09 | 10.51 | 10.55 | 79,778 | -0.39(-3.56%) |
Jun 04, 2021 | 10.89 | 11.09 | 10.50 | 10.94 | 140,328 | +0.14(+1.30%) |
Jun 03, 2021 | 10.16 | 10.81 | 10.10 | 10.80 | 96,989 | +0.50(+4.85%) |
Jun 02, 2021 | 9.960 | 10.35 | 9.960 | 10.30 | 98,721 | +0.11(+1.08%) |
Jun 01, 2021 | 9.850 | 10.22 | 9.820 | 10.19 | 68,685 | +0.33(+3.35%) |
May 28, 2021 | 9.810 | 10.20 | 9.520 | 9.860 | 84,583 | +0.22(+2.28%) |
May 27, 2021 | 9.420 | 9.640 | 9.270 | 9.640 | 76,088 | +0.31(+3.32%) |
May 26, 2021 | 9.400 | 9.690 | 9.280 | 9.330 | 52,852 | -0.10(-1.06%) |
May 25, 2021 | 9.460 | 9.680 | 9.270 | 9.430 | 88,437 | +0.16(+1.73%) |
May 24, 2021 | 9.890 | 9.890 | 9.210 | 9.270 | 47,515 | -0.43(-4.43%) |
May 21, 2021 | 9.890 | 9.980 | 9.370 | 9.700 | 47,982 | +0.06(+0.62%) |
May 20, 2021 | 9.280 | 9.740 | 9.260 | 9.640 | 44,814 | +0.36(+3.88%) |
May 19, 2021 | 9.030 | 9.470 | 9.010 | 9.280 | 27,345 | +0.17(+1.87%) |
May 18, 2021 | 9.590 | 9.620 | 9.070 | 9.110 | 71,800 | -0.44(-4.61%) |
May 17, 2021 | 9.850 | 9.960 | 9.470 | 9.550 | 29,380 | -0.23(-2.35%) |
May 14, 2021 | 8.980 | 9.955 | 8.980 | 9.780 | 68,764 | +0.69(+7.59%) |
May 13, 2021 | 9.260 | 9.462 | 9.150 | 9.090 | 55,037 | -0.17(-1.84%) |
May 12, 2021 | 9.860 | 9.920 | 9.030 | 9.260 | 119,893 | -0.79(-7.86%) |
May 11, 2021 | 10.00 | 10.22 | 9.820 | 10.05 | 30,994 | +0.02(+0.20%) |
May 10, 2021 | 9.700 | 10.10 | 9.595 | 10.03 | 52,823 | +0.37(+3.83%) |
May 07, 2021 | 9.490 | 9.810 | 9.480 | 9.660 | 66,290 | +0.04(+0.42%) |
May 06, 2021 | 9.900 | 9.911 | 9.550 | 9.620 | 26,335 | -0.19(-1.94%) |
May 05, 2021 | 10.00 | 10.05 | 9.802 | 9.810 | 36,224 | -0.10(-1.01%) |
May 04, 2021 | 9.870 | 9.970 | 9.870 | 9.910 | 21,648 | -0.14(-1.39%) |