Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.84 | 11.00 | 10.78 | 10.91 | 128,315 | -0.01(-0.09%) |
Jul 29, 2021 | 10.80 | 11.02 | 10.68 | 10.92 | 60,082 | +0.17(+1.58%) |
Jul 28, 2021 | 10.70 | 10.96 | 10.60 | 10.75 | 74,317 | +0.09(+0.84%) |
Jul 27, 2021 | 10.54 | 10.73 | 10.53 | 10.66 | 78,704 | +0.03(+0.28%) |
Jul 26, 2021 | 10.95 | 11.04 | 10.59 | 10.63 | 117,187 | -0.29(-2.66%) |
Jul 23, 2021 | 10.60 | 10.99 | 10.54 | 10.92 | 113,920 | +0.32(+3.02%) |
Jul 22, 2021 | 10.65 | 10.86 | 10.50 | 10.60 | 214,314 | +0.00(+0.00%) |
Jul 21, 2021 | 10.94 | 11.34 | 10.51 | 10.60 | 140,656 | -0.27(-2.48%) |
Jul 20, 2021 | 10.54 | 11.15 | 10.52 | 10.87 | 148,537 | +0.33(+3.13%) |
Jul 19, 2021 | 10.36 | 10.57 | 10.01 | 10.54 | 231,647 | -0.04(-0.38%) |
Jul 16, 2021 | 10.78 | 10.78 | 10.50 | 10.58 | 116,636 | -0.08(-0.75%) |
Jul 15, 2021 | 10.61 | 10.80 | 10.47 | 10.66 | 99,307 | -0.03(-0.28%) |
Jul 14, 2021 | 10.88 | 11.05 | 10.62 | 10.69 | 113,683 | -0.16(-1.47%) |
Jul 13, 2021 | 11.37 | 11.67 | 10.81 | 10.85 | 104,776 | -0.20(-1.81%) |
Jul 12, 2021 | 10.91 | 11.14 | 10.74 | 11.05 | 111,371 | +0.06(+0.55%) |
Jul 09, 2021 | 10.72 | 11.09 | 10.63 | 10.99 | 130,534 | +0.43(+4.07%) |
Jul 08, 2021 | 10.59 | 10.73 | 10.30 | 10.56 | 127,685 | +0.03(+0.28%) |
Jul 07, 2021 | 10.45 | 10.59 | 10.40 | 10.53 | 265,262 | +0.02(+0.19%) |
Jul 06, 2021 | 10.50 | 10.63 | 10.46 | 10.51 | 217,155 | -0.03(-0.28%) |
Jul 02, 2021 | 10.53 | 10.69 | 10.44 | 10.54 | 81,399 | -0.02(-0.19%) |
Jul 01, 2021 | 10.59 | 10.59 | 10.47 | 10.56 | 62,339 | +0.06(+0.57%) |
Jun 30, 2021 | 10.21 | 10.84 | 10.16 | 10.50 | 122,377 | +0.25(+2.44%) |
Jun 29, 2021 | 10.60 | 10.62 | 10.21 | 10.25 | 85,160 | -0.27(-2.57%) |
Jun 28, 2021 | 10.25 | 10.63 | 10.00 | 10.52 | 210,327 | +0.22(+2.14%) |
Jun 25, 2021 | 10.95 | 10.95 | 10.20 | 10.30 | 400,998 | -0.29(-2.74%) |
Jun 24, 2021 | 10.33 | 10.63 | 10.14 | 10.59 | 97,815 | +0.28(+2.72%) |
Jun 23, 2021 | 10.32 | 10.52 | 10.19 | 10.31 | 226,150 | +0.13(+1.28%) |
Jun 22, 2021 | 10.30 | 10.39 | 9.790 | 10.18 | 191,423 | -0.12(-1.17%) |
Jun 21, 2021 | 11.05 | 11.05 | 10.22 | 10.30 | 199,342 | -0.47(-4.36%) |
Jun 18, 2021 | 11.28 | 11.30 | 10.70 | 10.77 | 401,634 | -0.70(-6.10%) |
Jun 17, 2021 | 11.45 | 11.55 | 11.33 | 11.47 | 218,260 | +0.04(+0.35%) |
Jun 16, 2021 | 11.20 | 11.48 | 11.20 | 11.43 | 269,756 | +0.08(+0.70%) |
Jun 15, 2021 | 11.13 | 11.37 | 11.11 | 11.35 | 248,569 | +0.29(+2.62%) |
Jun 14, 2021 | 10.90 | 11.07 | 10.79 | 11.06 | 331,715 | +0.41(+3.85%) |
Jun 11, 2021 | 10.85 | 10.97 | 10.62 | 10.65 | 144,915 | -0.12(-1.11%) |
Jun 10, 2021 | 11.17 | 11.19 | 10.76 | 10.77 | 79,951 | -0.28(-2.53%) |
Jun 09, 2021 | 11.02 | 11.07 | 10.84 | 11.05 | 191,513 | +0.09(+0.82%) |
Jun 08, 2021 | 11.40 | 11.40 | 10.82 | 10.96 | 74,289 | +0.00(+0.00%) |
Jun 07, 2021 | 11.20 | 11.33 | 10.90 | 10.96 | 185,533 | -0.17(-1.53%) |
Jun 04, 2021 | 11.35 | 11.49 | 11.09 | 11.13 | 64,534 | -0.18(-1.59%) |
Jun 03, 2021 | 11.12 | 11.35 | 11.01 | 11.31 | 86,107 | +0.17(+1.53%) |
Jun 02, 2021 | 11.14 | 11.14 | 10.94 | 11.14 | 198,648 | +0.05(+0.45%) |
Jun 01, 2021 | 11.04 | 11.22 | 10.94 | 11.09 | 170,935 | +0.19(+1.74%) |
May 28, 2021 | 10.84 | 11.07 | 10.84 | 10.90 | 256,349 | +0.09(+0.83%) |
May 27, 2021 | 10.64 | 11.02 | 10.61 | 10.81 | 251,255 | +0.24(+2.27%) |
May 26, 2021 | 10.79 | 10.81 | 10.31 | 10.57 | 240,736 | -0.13(-1.21%) |
May 25, 2021 | 11.25 | 11.35 | 10.69 | 10.70 | 144,709 | -0.53(-4.72%) |
May 24, 2021 | 11.42 | 11.59 | 10.96 | 11.23 | 240,371 | +0.05(+0.45%) |
May 21, 2021 | 11.52 | 11.71 | 11.14 | 11.18 | 142,237 | -0.19(-1.67%) |
May 20, 2021 | 11.67 | 11.67 | 11.23 | 11.37 | 210,475 | -0.35(-2.99%) |
May 19, 2021 | 11.81 | 11.84 | 11.50 | 11.72 | 77,808 | -0.33(-2.74%) |
May 18, 2021 | 12.02 | 12.27 | 11.90 | 12.05 | 132,012 | -0.04(-0.33%) |
May 17, 2021 | 12.33 | 12.40 | 11.94 | 12.09 | 128,616 | -0.35(-2.77%) |
May 14, 2021 | 12.69 | 12.78 | 12.28 | 12.44 | 192,728 | -0.16(-1.31%) |
May 13, 2021 | 12.35 | 12.82 | 12.22 | 12.60 | 203,102 | +0.28(+2.27%) |
May 12, 2021 | 12.67 | 12.93 | 12.19 | 12.32 | 261,190 | -0.41(-3.22%) |
May 11, 2021 | 12.80 | 12.80 | 11.64 | 12.73 | 261,804 | -0.61(-4.57%) |
May 10, 2021 | 13.93 | 14.05 | 13.29 | 13.34 | 142,043 | -0.52(-3.75%) |
May 07, 2021 | 13.87 | 14.00 | 13.71 | 13.86 | 159,648 | +0.07(+0.51%) |
May 06, 2021 | 13.50 | 13.80 | 13.44 | 13.79 | 98,804 | +0.27(+2.00%) |
May 05, 2021 | 13.50 | 13.57 | 13.23 | 13.52 | 130,902 | +0.10(+0.75%) |
May 04, 2021 | 13.66 | 13.66 | 13.25 | 13.42 | 79,527 | -0.26(-1.90%) |