Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.62 | 10.78 | 10.60 | 10.78 | 208,716 | +0.16(+1.55%) |
Jul 29, 2021 | 10.62 | 10.65 | 10.61 | 10.61 | 97,569 | -0.02(-0.14%) |
Jul 28, 2021 | 10.63 | 10.65 | 10.60 | 10.63 | 142,110 | +0.02(+0.21%) |
Jul 27, 2021 | 10.64 | 10.67 | 10.56 | 10.61 | 213,748 | -0.07(-0.63%) |
Jul 26, 2021 | 10.64 | 10.67 | 10.58 | 10.67 | 241,203 | +0.05(+0.49%) |
Jul 23, 2021 | 10.62 | 10.66 | 10.59 | 10.62 | 144,467 | +0.00(+0.00%) |
Jul 22, 2021 | 10.76 | 10.76 | 10.58 | 10.62 | 178,350 | -0.10(-0.92%) |
Jul 21, 2021 | 10.73 | 10.73 | 10.68 | 10.72 | 222,713 | +0.03(+0.28%) |
Jul 20, 2021 | 10.59 | 10.70 | 10.59 | 10.69 | 85,969 | +0.09(+0.84%) |
Jul 19, 2021 | 10.62 | 10.63 | 10.53 | 10.60 | 136,109 | -0.01(-0.14%) |
Jul 16, 2021 | 10.68 | 10.71 | 10.61 | 10.62 | 1,115,659 | -0.04(-0.42%) |
Jul 15, 2021 | 10.70 | 10.70 | 10.64 | 10.66 | 224,982 | -0.04(-0.35%) |
Jul 14, 2021 | 10.73 | 10.75 | 10.68 | 10.70 | 227,715 | -0.02(-0.21%) |
Jul 13, 2021 | 10.70 | 10.72 | 10.69 | 10.72 | 226,586 | +0.03(+0.28%) |
Jul 12, 2021 | 10.64 | 10.73 | 10.63 | 10.69 | 377,412 | +0.06(+0.56%) |
Jul 09, 2021 | 10.64 | 10.64 | 10.60 | 10.63 | 121,564 | +0.03(+0.28%) |
Jul 08, 2021 | 10.59 | 10.63 | 10.59 | 10.60 | 204,696 | +0.01(+0.07%) |
Jul 07, 2021 | 10.64 | 10.64 | 10.59 | 10.59 | 115,299 | -0.02(-0.21%) |
Jul 06, 2021 | 10.68 | 10.68 | 10.59 | 10.62 | 315,581 | -0.04(-0.35%) |
Jul 02, 2021 | 10.68 | 10.71 | 10.63 | 10.65 | 86,860 | -0.01(-0.14%) |
Jul 01, 2021 | 10.70 | 10.75 | 10.67 | 10.67 | 123,136 | -0.01(-0.14%) |
Jun 30, 2021 | 10.71 | 10.75 | 10.68 | 10.68 | 118,798 | +0.01(+0.07%) |
Jun 29, 2021 | 10.64 | 10.71 | 10.64 | 10.67 | 135,472 | +0.03(+0.28%) |
Jun 28, 2021 | 10.61 | 10.65 | 10.58 | 10.64 | 177,010 | +0.04(+0.35%) |
Jun 25, 2021 | 10.62 | 10.64 | 10.60 | 10.61 | 60,373 | +0.01(+0.07%) |
Jun 24, 2021 | 10.64 | 10.64 | 10.59 | 10.60 | 195,965 | -0.02(-0.21%) |
Jun 23, 2021 | 10.63 | 10.64 | 10.59 | 10.62 | 111,883 | +0.02(+0.21%) |
Jun 22, 2021 | 10.63 | 10.63 | 10.59 | 10.60 | 121,064 | +0.01(+0.13%) |
Jun 21, 2021 | 10.63 | 10.65 | 10.58 | 10.59 | 1,022,641 | -0.01(-0.07%) |
Jun 18, 2021 | 10.64 | 10.67 | 10.56 | 10.59 | 220,279 | -0.04(-0.42%) |
Jun 17, 2021 | 10.69 | 10.69 | 10.63 | 10.64 | 114,069 | -0.04(-0.35%) |
Jun 16, 2021 | 10.67 | 10.69 | 10.62 | 10.68 | 96,865 | +0.05(+0.49%) |
Jun 15, 2021 | 10.65 | 10.67 | 10.62 | 10.62 | 162,097 | -0.04(-0.35%) |
Jun 14, 2021 | 10.65 | 10.69 | 10.65 | 10.66 | 281,988 | +0.02(+0.21%) |
Jun 11, 2021 | 10.59 | 10.64 | 10.56 | 10.64 | 170,220 | +0.08(+0.77%) |
Jun 10, 2021 | 10.57 | 10.61 | 10.56 | 10.56 | 92,065 | -0.01(-0.14%) |
Jun 09, 2021 | 10.62 | 10.62 | 10.56 | 10.57 | 94,541 | -0.05(-0.49%) |
Jun 08, 2021 | 10.61 | 10.62 | 10.57 | 10.62 | 78,238 | +0.04(+0.35%) |
Jun 07, 2021 | 10.60 | 10.62 | 10.56 | 10.59 | 62,887 | -0.02(-0.21%) |
Jun 04, 2021 | 10.58 | 10.62 | 10.58 | 10.61 | 114,877 | +0.05(+0.49%) |
Jun 03, 2021 | 10.56 | 10.60 | 10.52 | 10.56 | 146,672 | +0.01(+0.14%) |
Jun 02, 2021 | 10.56 | 10.59 | 10.53 | 10.54 | 232,627 | +0.01(+0.07%) |
Jun 01, 2021 | 10.54 | 10.56 | 10.53 | 10.54 | 148,199 | -0.01(-0.07%) |
May 28, 2021 | 10.55 | 10.55 | 10.50 | 10.54 | 86,296 | +0.01(+0.14%) |
May 27, 2021 | 10.55 | 10.55 | 10.51 | 10.53 | 107,490 | +0.00(+0.00%) |
May 26, 2021 | 10.53 | 10.56 | 10.50 | 10.53 | 260,913 | +0.01(+0.07%) |
May 25, 2021 | 10.54 | 10.54 | 10.49 | 10.52 | 176,500 | -0.01(-0.07%) |
May 24, 2021 | 10.54 | 10.54 | 10.52 | 10.53 | 78,895 | +0.02(+0.21%) |
May 21, 2021 | 10.54 | 10.54 | 10.49 | 10.51 | 127,628 | -0.01(-0.14%) |
May 20, 2021 | 10.47 | 10.54 | 10.45 | 10.52 | 209,684 | +0.07(+0.64%) |
May 19, 2021 | 10.47 | 10.47 | 10.43 | 10.45 | 147,764 | -0.01(-0.14%) |
May 18, 2021 | 10.47 | 10.48 | 10.45 | 10.47 | 180,922 | +0.01(+0.14%) |
May 17, 2021 | 10.47 | 10.51 | 10.44 | 10.45 | 97,765 | +0.00(+0.00%) |
May 14, 2021 | 10.50 | 10.50 | 10.45 | 10.45 | 113,828 | +0.00(+0.00%) |
May 13, 2021 | 10.41 | 10.46 | 10.40 | 10.45 | 239,628 | +0.11(+1.07%) |
May 12, 2021 | 10.46 | 10.46 | 10.31 | 10.34 | 238,483 | -0.10(-0.92%) |
May 11, 2021 | 10.49 | 10.49 | 10.42 | 10.44 | 78,802 | -0.05(-0.49%) |
May 10, 2021 | 10.53 | 10.55 | 10.48 | 10.49 | 135,506 | -0.01(-0.14%) |
May 07, 2021 | 10.55 | 10.57 | 10.49 | 10.50 | 94,974 | -0.01(-0.14%) |
May 06, 2021 | 10.53 | 10.55 | 10.51 | 10.52 | 95,997 | +0.00(+0.00%) |
May 05, 2021 | 10.48 | 10.53 | 10.45 | 10.52 | 149,165 | +0.07(+0.70%) |
May 04, 2021 | 10.48 | 10.49 | 10.44 | 10.45 | 89,158 | -0.04(-0.35%) |