Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.47 | 10.74 | 10.42 | 10.50 | 40,208 | +0.03(+0.29%) |
Jul 29, 2021 | 10.66 | 10.74 | 10.41 | 10.47 | 57,370 | -0.13(-1.23%) |
Jul 28, 2021 | 10.40 | 10.74 | 10.05 | 10.60 | 74,281 | +0.36(+3.52%) |
Jul 27, 2021 | 10.17 | 10.42 | 10.11 | 10.24 | 51,410 | -0.09(-0.87%) |
Jul 26, 2021 | 10.17 | 10.43 | 10.17 | 10.33 | 53,609 | +0.25(+2.48%) |
Jul 23, 2021 | 10.27 | 10.27 | 9.911 | 10.08 | 37,774 | -0.03(-0.30%) |
Jul 22, 2021 | 10.52 | 10.54 | 9.880 | 10.11 | 78,234 | -0.39(-3.71%) |
Jul 21, 2021 | 10.00 | 10.61 | 9.978 | 10.50 | 97,243 | +0.55(+5.53%) |
Jul 20, 2021 | 9.170 | 10.24 | 9.110 | 9.950 | 104,255 | +0.79(+8.62%) |
Jul 19, 2021 | 9.380 | 9.730 | 9.050 | 9.160 | 73,027 | -0.56(-5.76%) |
Jul 16, 2021 | 9.950 | 10.09 | 9.670 | 9.720 | 56,517 | -0.08(-0.82%) |
Jul 15, 2021 | 9.490 | 9.920 | 9.490 | 9.800 | 71,942 | +0.26(+2.73%) |
Jul 14, 2021 | 9.750 | 9.830 | 9.445 | 9.540 | 60,318 | -0.12(-1.24%) |
Jul 13, 2021 | 9.910 | 9.970 | 9.525 | 9.660 | 46,917 | -0.24(-2.42%) |
Jul 12, 2021 | 9.710 | 10.05 | 9.710 | 9.900 | 45,542 | +0.06(+0.61%) |
Jul 09, 2021 | 9.560 | 9.930 | 9.560 | 9.840 | 47,361 | +0.31(+3.25%) |
Jul 08, 2021 | 9.310 | 9.665 | 9.270 | 9.530 | 71,774 | -0.02(-0.21%) |
Jul 07, 2021 | 9.450 | 9.670 | 9.290 | 9.550 | 51,831 | +0.10(+1.06%) |
Jul 06, 2021 | 9.710 | 9.800 | 9.410 | 9.450 | 53,495 | -0.36(-3.67%) |
Jul 02, 2021 | 10.15 | 10.16 | 9.770 | 9.810 | 56,676 | -0.19(-1.90%) |
Jul 01, 2021 | 9.920 | 10.01 | 9.760 | 10.00 | 58,080 | +0.17(+1.73%) |
Jun 30, 2021 | 9.690 | 9.860 | 9.655 | 9.830 | 37,553 | +0.09(+0.92%) |
Jun 29, 2021 | 9.880 | 9.995 | 9.670 | 9.740 | 43,242 | +0.01(+0.10%) |
Jun 28, 2021 | 10.19 | 10.19 | 9.560 | 9.730 | 87,952 | -0.53(-5.17%) |
Jun 25, 2021 | 10.58 | 10.73 | 10.26 | 10.26 | 283,907 | -0.20(-1.91%) |
Jun 24, 2021 | 10.47 | 10.55 | 10.28 | 10.46 | 47,099 | -0.04(-0.38%) |
Jun 23, 2021 | 10.45 | 10.73 | 10.37 | 10.50 | 207,402 | +0.05(+0.48%) |
Jun 22, 2021 | 10.29 | 10.51 | 10.00 | 10.45 | 74,634 | -0.07(-0.67%) |
Jun 21, 2021 | 10.06 | 10.61 | 10.06 | 10.52 | 67,924 | +0.45(+4.47%) |
Jun 18, 2021 | 10.10 | 10.38 | 9.865 | 10.07 | 128,664 | -0.31(-2.99%) |
Jun 17, 2021 | 10.82 | 10.83 | 10.26 | 10.38 | 63,402 | -0.53(-4.86%) |
Jun 16, 2021 | 11.08 | 11.08 | 10.81 | 10.91 | 46,993 | -0.19(-1.71%) |
Jun 15, 2021 | 10.88 | 11.17 | 10.83 | 11.10 | 50,115 | +0.24(+2.21%) |
Jun 14, 2021 | 11.25 | 11.40 | 10.78 | 10.86 | 50,021 | -0.44(-3.89%) |
Jun 11, 2021 | 11.11 | 11.35 | 11.07 | 11.30 | 41,073 | +0.21(+1.89%) |
Jun 10, 2021 | 11.55 | 11.65 | 10.99 | 11.09 | 51,429 | -0.42(-3.65%) |
Jun 09, 2021 | 11.69 | 11.78 | 11.46 | 11.51 | 71,279 | -0.08(-0.69%) |
Jun 08, 2021 | 11.29 | 11.67 | 11.16 | 11.59 | 56,439 | +0.40(+3.57%) |
Jun 07, 2021 | 10.65 | 11.22 | 10.65 | 11.19 | 71,645 | +0.52(+4.87%) |
Jun 04, 2021 | 10.73 | 10.82 | 10.54 | 10.67 | 74,234 | -0.06(-0.56%) |
Jun 03, 2021 | 10.11 | 10.88 | 10.11 | 10.73 | 100,055 | +0.49(+4.79%) |
Jun 02, 2021 | 10.47 | 10.50 | 10.15 | 10.24 | 71,429 | -0.25(-2.38%) |
Jun 01, 2021 | 10.50 | 10.70 | 10.21 | 10.49 | 111,593 | +0.08(+0.77%) |
May 28, 2021 | 10.05 | 10.49 | 9.978 | 10.41 | 74,979 | +0.34(+3.38%) |
May 27, 2021 | 10.00 | 10.29 | 10.00 | 10.07 | 106,304 | +0.03(+0.30%) |
May 26, 2021 | 9.980 | 10.13 | 9.910 | 10.04 | 55,255 | +0.05(+0.50%) |
May 25, 2021 | 10.32 | 10.45 | 9.920 | 9.990 | 84,832 | -0.34(-3.29%) |
May 24, 2021 | 10.22 | 10.40 | 9.921 | 10.33 | 92,245 | +0.14(+1.37%) |
May 21, 2021 | 10.48 | 10.60 | 10.14 | 10.19 | 93,168 | -0.09(-0.88%) |
May 20, 2021 | 10.65 | 10.65 | 10.05 | 10.28 | 92,550 | -0.18(-1.72%) |
May 19, 2021 | 10.10 | 10.51 | 9.820 | 10.46 | 90,896 | +0.11(+1.06%) |
May 18, 2021 | 10.37 | 10.55 | 10.33 | 10.35 | 38,142 | -0.06(-0.58%) |
May 17, 2021 | 10.57 | 10.62 | 10.16 | 10.41 | 57,175 | -0.17(-1.61%) |
May 14, 2021 | 10.41 | 10.75 | 10.26 | 10.58 | 114,813 | +0.35(+3.42%) |
May 13, 2021 | 9.830 | 10.26 | 9.705 | 10.23 | 174,134 | +0.72(+7.57%) |
May 12, 2021 | 9.950 | 10.03 | 9.400 | 9.510 | 193,728 | -0.60(-5.93%) |
May 11, 2021 | 9.860 | 10.28 | 9.620 | 10.11 | 125,663 | +0.02(+0.20%) |
May 10, 2021 | 10.73 | 10.86 | 9.930 | 10.09 | 189,231 | -0.76(-7.00%) |
May 07, 2021 | 11.40 | 11.40 | 10.82 | 10.85 | 102,063 | -0.55(-4.82%) |
May 06, 2021 | 11.80 | 11.80 | 10.55 | 11.40 | 258,046 | -0.34(-2.90%) |
May 05, 2021 | 11.74 | 11.94 | 11.23 | 11.74 | 108,400 | -0.13(-1.10%) |
May 04, 2021 | 12.03 | 12.09 | 11.65 | 11.87 | 147,488 | -0.20(-1.66%) |