Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.35 | 10.46 | 10.13 | 10.24 | 1,335,075 | -0.19(-1.82%) |
Jul 29, 2021 | 10.30 | 10.56 | 10.28 | 10.43 | 1,689,469 | +0.16(+1.56%) |
Jul 28, 2021 | 10.21 | 10.38 | 10.14 | 10.27 | 2,114,890 | +0.13(+1.28%) |
Jul 27, 2021 | 10.31 | 10.31 | 9.850 | 10.14 | 2,255,236 | -0.17(-1.65%) |
Jul 26, 2021 | 10.24 | 10.32 | 10.11 | 10.31 | 1,627,464 | +0.06(+0.59%) |
Jul 23, 2021 | 10.37 | 10.44 | 10.22 | 10.25 | 932,752 | +0.01(+0.10%) |
Jul 22, 2021 | 10.62 | 10.77 | 10.21 | 10.24 | 2,004,743 | -0.38(-3.58%) |
Jul 21, 2021 | 10.41 | 10.68 | 10.26 | 10.62 | 1,169,700 | +0.22(+2.12%) |
Jul 20, 2021 | 10.22 | 10.48 | 9.945 | 10.40 | 2,053,004 | +0.20(+1.96%) |
Jul 19, 2021 | 9.790 | 10.32 | 9.730 | 10.20 | 2,056,915 | +0.10(+0.99%) |
Jul 16, 2021 | 10.33 | 10.49 | 10.06 | 10.10 | 1,817,610 | -0.04(-0.39%) |
Jul 15, 2021 | 10.35 | 10.35 | 9.925 | 10.14 | 3,559,746 | -0.36(-3.43%) |
Jul 14, 2021 | 10.55 | 10.83 | 10.41 | 10.50 | 1,776,249 | +0.02(+0.19%) |
Jul 13, 2021 | 10.84 | 10.94 | 10.43 | 10.48 | 1,901,821 | -0.50(-4.55%) |
Jul 12, 2021 | 10.60 | 11.04 | 10.53 | 10.98 | 2,261,591 | +0.34(+3.20%) |
Jul 09, 2021 | 10.70 | 10.86 | 10.48 | 10.64 | 1,514,256 | -0.01(-0.09%) |
Jul 08, 2021 | 10.22 | 10.83 | 10.18 | 10.65 | 2,143,975 | +0.14(+1.33%) |
Jul 07, 2021 | 10.83 | 10.99 | 10.20 | 10.51 | 4,262,331 | -0.37(-3.40%) |
Jul 06, 2021 | 11.17 | 11.18 | 10.66 | 10.88 | 2,729,226 | -0.30(-2.68%) |
Jul 02, 2021 | 11.45 | 11.64 | 11.17 | 11.18 | 1,470,786 | -0.22(-1.93%) |
Jul 01, 2021 | 11.80 | 11.88 | 11.23 | 11.40 | 2,270,400 | -0.25(-2.15%) |
Jun 30, 2021 | 11.50 | 11.72 | 11.11 | 11.65 | 4,233,446 | +0.10(+0.87%) |
Jun 29, 2021 | 11.65 | 11.72 | 11.51 | 11.55 | 1,255,240 | -0.03(-0.26%) |
Jun 28, 2021 | 11.66 | 11.97 | 11.38 | 11.58 | 2,128,054 | -0.02(-0.17%) |
Jun 25, 2021 | 11.59 | 11.94 | 11.45 | 11.60 | 3,638,847 | +0.05(+0.43%) |
Jun 24, 2021 | 11.64 | 11.66 | 11.28 | 11.55 | 2,057,005 | -0.05(-0.43%) |
Jun 23, 2021 | 11.51 | 11.74 | 11.51 | 11.60 | 1,192,175 | +0.05(+0.43%) |
Jun 22, 2021 | 11.55 | 11.60 | 11.27 | 11.55 | 2,281,386 | -0.01(-0.09%) |
Jun 21, 2021 | 11.42 | 11.65 | 11.32 | 11.56 | 1,536,968 | +0.15(+1.31%) |
Jun 18, 2021 | 11.66 | 11.84 | 11.29 | 11.41 | 3,154,622 | -0.45(-3.79%) |
Jun 17, 2021 | 12.05 | 12.26 | 11.86 | 11.86 | 2,021,838 | -0.25(-2.06%) |
Jun 16, 2021 | 12.29 | 12.30 | 11.73 | 12.11 | 2,474,669 | -0.19(-1.54%) |
Jun 15, 2021 | 12.22 | 12.47 | 12.11 | 12.30 | 2,405,614 | -0.07(-0.57%) |
Jun 14, 2021 | 12.97 | 12.97 | 12.26 | 12.37 | 3,458,296 | -0.22(-1.75%) |
Jun 11, 2021 | 11.98 | 12.66 | 11.95 | 12.59 | 3,803,860 | +0.72(+6.07%) |
Jun 10, 2021 | 12.20 | 12.28 | 11.86 | 11.87 | 3,943,294 | -0.26(-2.14%) |
Jun 09, 2021 | 12.30 | 12.61 | 11.87 | 12.13 | 5,051,229 | -0.46(-3.65%) |
Jun 08, 2021 | 11.19 | 12.62 | 11.17 | 12.59 | 9,247,343 | +1.42(+12.71%) |
Jun 07, 2021 | 11.20 | 11.29 | 11.04 | 11.17 | 1,987,492 | +0.13(+1.18%) |
Jun 04, 2021 | 11.22 | 11.28 | 10.93 | 11.04 | 1,967,069 | -0.09(-0.81%) |
Jun 03, 2021 | 11.37 | 11.48 | 11.06 | 11.13 | 2,125,150 | -0.39(-3.39%) |
Jun 02, 2021 | 11.28 | 11.58 | 10.99 | 11.52 | 4,648,034 | +0.27(+2.40%) |
Jun 01, 2021 | 11.30 | 11.44 | 10.95 | 11.25 | 2,769,171 | +0.03(+0.27%) |
May 28, 2021 | 11.50 | 11.51 | 11.01 | 11.22 | 3,583,593 | -0.28(-2.43%) |
May 27, 2021 | 11.52 | 11.75 | 11.29 | 11.50 | 3,375,969 | +0.03(+0.26%) |
May 26, 2021 | 11.16 | 11.63 | 11.15 | 11.47 | 4,824,950 | +0.46(+4.18%) |
May 25, 2021 | 10.56 | 11.22 | 10.52 | 11.01 | 5,928,729 | +0.44(+4.16%) |
May 24, 2021 | 10.10 | 10.62 | 10.00 | 10.57 | 3,290,323 | +0.49(+4.86%) |
May 21, 2021 | 10.18 | 10.42 | 9.990 | 10.08 | 2,452,330 | -0.01(-0.10%) |
May 20, 2021 | 10.05 | 10.24 | 9.800 | 10.09 | 2,211,472 | +0.16(+1.61%) |
May 19, 2021 | 9.490 | 9.970 | 9.330 | 9.930 | 2,478,309 | -0.08(-0.80%) |
May 18, 2021 | 10.05 | 10.30 | 9.750 | 10.01 | 2,819,091 | +0.12(+1.21%) |
May 17, 2021 | 9.720 | 9.950 | 9.520 | 9.890 | 2,486,082 | +0.03(+0.30%) |
May 14, 2021 | 9.620 | 9.920 | 9.500 | 9.860 | 4,137,991 | +0.56(+6.02%) |
May 13, 2021 | 9.350 | 9.470 | 8.861 | 9.300 | 3,856,010 | +0.13(+1.42%) |
May 12, 2021 | 9.550 | 9.600 | 9.050 | 9.170 | 4,116,553 | -0.59(-6.05%) |
May 11, 2021 | 9.170 | 9.840 | 8.950 | 9.760 | 4,101,483 | +0.50(+5.46%) |
May 10, 2021 | 10.79 | 10.84 | 9.250 | 9.255 | 9,388,204 | -1.54(-14.31%) |
May 07, 2021 | 11.59 | 12.25 | 10.70 | 10.80 | 12,659,528 | +0.36(+3.45%) |
May 06, 2021 | 10.47 | 10.54 | 9.960 | 10.44 | 3,767,189 | -0.15(-1.42%) |
May 05, 2021 | 10.99 | 11.02 | 10.46 | 10.59 | 2,001,300 | -0.33(-3.02%) |
May 04, 2021 | 10.95 | 10.99 | 10.60 | 10.92 | 2,548,677 | -0.12(-1.09%) |