Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.44 | 11.48 | 11.26 | 11.29 | 401,557 | +0.23(+2.10%) |
Jul 29, 2021 | 11.03 | 11.10 | 11.02 | 11.06 | 137,086 | +0.12(+1.10%) |
Jul 28, 2021 | 10.87 | 10.97 | 10.85 | 10.94 | 137,535 | -0.02(-0.17%) |
Jul 27, 2021 | 10.86 | 10.96 | 10.84 | 10.96 | 172,778 | +0.06(+0.51%) |
Jul 26, 2021 | 10.98 | 11.01 | 10.86 | 10.90 | 225,688 | -0.14(-1.26%) |
Jul 23, 2021 | 11.03 | 11.08 | 10.99 | 11.04 | 131,442 | +0.12(+1.11%) |
Jul 22, 2021 | 10.98 | 10.98 | 10.89 | 10.92 | 194,551 | +0.09(+0.86%) |
Jul 21, 2021 | 10.65 | 10.85 | 10.65 | 10.83 | 237,634 | +0.21(+2.01%) |
Jul 20, 2021 | 10.49 | 10.62 | 10.47 | 10.61 | 209,909 | +0.09(+0.88%) |
Jul 19, 2021 | 10.38 | 10.57 | 10.37 | 10.52 | 335,500 | +0.06(+0.62%) |
Jul 16, 2021 | 10.46 | 10.51 | 10.40 | 10.46 | 210,428 | -0.05(-0.44%) |
Jul 15, 2021 | 10.62 | 10.67 | 10.46 | 10.50 | 146,679 | -0.14(-1.31%) |
Jul 14, 2021 | 10.73 | 10.74 | 10.64 | 10.64 | 155,130 | -0.07(-0.69%) |
Jul 13, 2021 | 10.73 | 10.77 | 10.70 | 10.72 | 195,843 | -0.04(-0.35%) |
Jul 12, 2021 | 10.68 | 10.77 | 10.68 | 10.75 | 168,162 | +0.04(+0.35%) |
Jul 09, 2021 | 10.61 | 10.73 | 10.59 | 10.72 | 293,659 | +0.20(+1.85%) |
Jul 08, 2021 | 10.40 | 10.54 | 10.34 | 10.52 | 274,442 | -0.28(-2.58%) |
Jul 07, 2021 | 10.73 | 10.83 | 10.72 | 10.80 | 134,072 | +0.00(+0.00%) |
Jul 06, 2021 | 10.73 | 10.81 | 10.70 | 10.80 | 145,488 | +0.00(+0.00%) |
Jul 02, 2021 | 10.73 | 10.80 | 10.68 | 10.80 | 110,460 | +0.07(+0.69%) |
Jul 01, 2021 | 10.74 | 10.78 | 10.70 | 10.73 | 161,038 | -0.06(-0.52%) |
Jun 30, 2021 | 10.74 | 10.82 | 10.73 | 10.78 | 120,694 | +0.01(+0.09%) |
Jun 29, 2021 | 10.77 | 10.80 | 10.70 | 10.77 | 168,909 | -0.06(-0.60%) |
Jun 28, 2021 | 10.89 | 10.90 | 10.83 | 10.84 | 138,039 | -0.08(-0.77%) |
Jun 25, 2021 | 10.90 | 10.94 | 10.89 | 10.92 | 122,804 | -0.02(-0.17%) |
Jun 24, 2021 | 10.85 | 10.94 | 10.85 | 10.94 | 179,283 | -0.10(-0.92%) |
Jun 23, 2021 | 11.10 | 11.11 | 11.03 | 11.04 | 123,313 | -0.09(-0.83%) |
Jun 22, 2021 | 11.10 | 11.16 | 11.06 | 11.13 | 128,022 | -0.04(-0.33%) |
Jun 21, 2021 | 11.08 | 11.18 | 11.05 | 11.17 | 149,211 | +0.23(+2.12%) |
Jun 18, 2021 | 11.01 | 11.07 | 10.89 | 10.94 | 187,498 | -0.30(-2.64%) |
Jun 17, 2021 | 11.27 | 11.32 | 11.17 | 11.24 | 135,951 | -0.05(-0.41%) |
Jun 16, 2021 | 11.42 | 11.45 | 11.27 | 11.28 | 172,989 | -0.10(-0.90%) |
Jun 15, 2021 | 11.45 | 11.50 | 11.33 | 11.38 | 109,882 | +0.13(+1.16%) |
Jun 14, 2021 | 11.30 | 11.30 | 11.22 | 11.25 | 115,883 | -0.06(-0.49%) |
Jun 11, 2021 | 11.20 | 11.31 | 11.20 | 11.31 | 115,929 | +0.01(+0.08%) |
Jun 10, 2021 | 11.40 | 11.44 | 11.25 | 11.30 | 175,997 | +0.04(+0.33%) |
Jun 09, 2021 | 11.23 | 11.26 | 11.20 | 11.26 | 138,334 | -0.06(-0.49%) |
Jun 08, 2021 | 11.25 | 11.32 | 11.22 | 11.32 | 161,519 | +0.06(+0.58%) |
Jun 07, 2021 | 11.25 | 11.27 | 11.19 | 11.25 | 116,983 | +0.10(+0.92%) |
Jun 04, 2021 | 11.17 | 11.19 | 11.12 | 11.15 | 150,604 | +0.13(+1.18%) |
Jun 03, 2021 | 11.05 | 11.07 | 10.98 | 11.02 | 321,300 | +0.03(+0.25%) |
Jun 02, 2021 | 10.98 | 11.02 | 10.93 | 10.99 | 219,322 | -0.14(-1.25%) |
Jun 01, 2021 | 11.13 | 11.18 | 11.11 | 11.13 | 200,869 | +0.29(+2.65%) |
May 28, 2021 | 10.94 | 10.95 | 10.85 | 10.85 | 315,566 | -0.17(-1.52%) |
May 27, 2021 | 11.13 | 11.16 | 10.90 | 11.01 | 443,200 | -0.08(-0.75%) |
May 26, 2021 | 11.15 | 11.18 | 11.09 | 11.10 | 152,390 | -0.06(-0.58%) |
May 25, 2021 | 11.18 | 11.21 | 11.12 | 11.16 | 260,133 | -0.02(-0.17%) |
May 24, 2021 | 11.08 | 11.19 | 11.08 | 11.18 | 211,510 | +0.11(+1.01%) |
May 21, 2021 | 10.99 | 11.09 | 10.98 | 11.07 | 306,327 | -0.15(-1.32%) |
May 20, 2021 | 11.12 | 11.23 | 11.11 | 11.22 | 201,164 | +0.03(+0.25%) |
May 19, 2021 | 11.03 | 11.25 | 11.00 | 11.19 | 296,526 | -0.04(-0.33%) |
May 18, 2021 | 11.35 | 11.38 | 11.23 | 11.23 | 261,502 | -0.22(-1.95%) |
May 17, 2021 | 11.30 | 11.49 | 11.30 | 11.45 | 470,536 | +0.13(+1.15%) |
May 14, 2021 | 11.26 | 11.35 | 11.24 | 11.32 | 190,383 | +0.20(+1.84%) |
May 13, 2021 | 11.02 | 11.13 | 10.98 | 11.12 | 345,056 | +0.06(+0.59%) |
May 12, 2021 | 11.20 | 11.32 | 11.02 | 11.05 | 557,996 | -0.05(-0.42%) |
May 11, 2021 | 10.97 | 11.15 | 10.95 | 11.10 | 734,885 | +0.07(+0.67%) |
May 10, 2021 | 10.98 | 11.13 | 10.92 | 11.02 | 406,859 | +0.02(+0.17%) |
May 07, 2021 | 10.88 | 11.02 | 10.87 | 11.00 | 258,811 | +0.31(+2.86%) |
May 06, 2021 | 10.72 | 10.76 | 10.65 | 10.70 | 259,436 | +0.20(+1.86%) |
May 05, 2021 | 10.46 | 10.51 | 10.39 | 10.50 | 276,475 | +0.21(+2.08%) |
May 04, 2021 | 10.36 | 10.41 | 10.23 | 10.29 | 268,168 | -0.49(-4.56%) |