Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.99 | 11.00 | 10.73 | 10.99 | 99,355 | -0.01(-0.08%) |
May 27, 2022 | 10.66 | 11.01 | 10.66 | 10.99 | 207,827 | +0.43(+4.02%) |
May 26, 2022 | 10.34 | 10.58 | 10.30 | 10.57 | 134,619 | +0.25(+2.40%) |
May 25, 2022 | 10.02 | 10.35 | 10.02 | 10.32 | 220,571 | +0.28(+2.82%) |
May 24, 2022 | 9.985 | 10.04 | 9.808 | 10.04 | 103,560 | +0.07(+0.71%) |
May 23, 2022 | 9.825 | 9.976 | 9.746 | 9.967 | 122,510 | +0.15(+1.53%) |
May 20, 2022 | 9.737 | 9.817 | 9.613 | 9.817 | 151,813 | +0.17(+1.74%) |
May 19, 2022 | 9.604 | 9.693 | 9.595 | 9.648 | 124,355 | +0.05(+0.55%) |
May 18, 2022 | 9.719 | 9.719 | 9.524 | 9.595 | 116,699 | -0.15(-1.55%) |
May 17, 2022 | 9.817 | 9.817 | 9.732 | 9.746 | 121,680 | -0.07(-0.72%) |
May 16, 2022 | 9.861 | 9.861 | 9.781 | 9.817 | 106,195 | -0.04(-0.40%) |
May 13, 2022 | 9.887 | 9.887 | 9.790 | 9.856 | 82,770 | -0.02(-0.17%) |
May 12, 2022 | 10.02 | 10.06 | 9.856 | 9.874 | 126,653 | -0.07(-0.71%) |
May 11, 2022 | 10.11 | 10.13 | 9.944 | 9.944 | 149,806 | -0.12(-1.23%) |
May 10, 2022 | 9.918 | 10.08 | 9.830 | 10.07 | 191,085 | +0.19(+1.88%) |
May 09, 2022 | 9.794 | 9.988 | 9.794 | 9.883 | 175,506 | +0.02(+0.18%) |
May 06, 2022 | 10.05 | 10.08 | 9.838 | 9.865 | 455,122 | -0.19(-1.93%) |
May 05, 2022 | 10.31 | 10.36 | 10.01 | 10.06 | 312,156 | -0.27(-2.65%) |
May 04, 2022 | 10.49 | 10.49 | 10.32 | 10.33 | 261,595 | -0.16(-1.51%) |
May 03, 2022 | 10.65 | 10.65 | 10.48 | 10.49 | 101,855 | -0.12(-1.16%) |
May 02, 2022 | 10.52 | 10.65 | 10.47 | 10.62 | 124,995 | +0.11(+1.09%) |
Apr 29, 2022 | 10.46 | 10.55 | 10.41 | 10.50 | 100,059 | +0.01(+0.08%) |
Apr 28, 2022 | 10.35 | 10.56 | 10.35 | 10.49 | 174,423 | +0.10(+0.93%) |
Apr 27, 2022 | 10.50 | 10.57 | 10.37 | 10.39 | 86,463 | -0.08(-0.76%) |
Apr 26, 2022 | 10.50 | 10.58 | 10.41 | 10.47 | 88,136 | -0.02(-0.17%) |
Apr 25, 2022 | 10.61 | 10.76 | 10.46 | 10.49 | 119,074 | -0.17(-1.57%) |
Apr 22, 2022 | 10.55 | 10.72 | 10.55 | 10.66 | 72,720 | +0.10(+0.92%) |
Apr 21, 2022 | 10.51 | 10.58 | 10.46 | 10.56 | 141,967 | +0.05(+0.50%) |
Apr 20, 2022 | 10.46 | 10.51 | 10.38 | 10.51 | 175,946 | +0.06(+0.59%) |
Apr 19, 2022 | 10.28 | 10.50 | 10.27 | 10.45 | 160,211 | +0.12(+1.20%) |
Apr 18, 2022 | 10.39 | 10.41 | 10.31 | 10.32 | 126,850 | -0.04(-0.43%) |
Apr 14, 2022 | 10.50 | 10.51 | 10.37 | 10.37 | 185,065 | -0.10(-0.93%) |
Apr 13, 2022 | 10.52 | 10.56 | 10.44 | 10.46 | 150,736 | -0.10(-0.96%) |
Apr 12, 2022 | 10.86 | 10.87 | 10.55 | 10.57 | 146,852 | -0.24(-2.20%) |
Apr 11, 2022 | 10.86 | 11.03 | 10.79 | 10.80 | 86,695 | -0.14(-1.29%) |
Apr 08, 2022 | 10.86 | 11.03 | 10.82 | 10.94 | 111,479 | +0.06(+0.57%) |
Apr 07, 2022 | 10.98 | 11.07 | 10.82 | 10.88 | 73,312 | -0.12(-1.12%) |
Apr 06, 2022 | 11.08 | 11.14 | 10.99 | 11.01 | 77,304 | -0.16(-1.42%) |
Apr 05, 2022 | 11.37 | 11.52 | 11.14 | 11.16 | 73,052 | -0.21(-1.85%) |
Apr 04, 2022 | 11.32 | 11.50 | 11.25 | 11.37 | 140,494 | +0.04(+0.31%) |
Apr 01, 2022 | 11.24 | 11.34 | 11.19 | 11.34 | 83,431 | +0.09(+0.78%) |
Mar 31, 2022 | 11.04 | 11.25 | 11.03 | 11.25 | 123,297 | +0.22(+1.99%) |
Mar 30, 2022 | 10.94 | 11.08 | 10.91 | 11.03 | 104,217 | +0.10(+0.88%) |
Mar 29, 2022 | 10.97 | 10.98 | 10.83 | 10.94 | 152,329 | -0.03(-0.24%) |
Mar 28, 2022 | 11.00 | 11.13 | 10.88 | 10.96 | 95,404 | -0.02(-0.16%) |
Mar 25, 2022 | 11.04 | 11.08 | 10.94 | 10.98 | 113,435 | -0.14(-1.23%) |
Mar 24, 2022 | 11.27 | 11.30 | 11.10 | 11.12 | 115,531 | -0.16(-1.44%) |
Mar 23, 2022 | 11.23 | 11.31 | 11.22 | 11.28 | 63,481 | +0.03(+0.27%) |
Mar 22, 2022 | 11.39 | 11.39 | 11.23 | 11.25 | 111,355 | -0.17(-1.50%) |
Mar 21, 2022 | 11.33 | 11.45 | 11.33 | 11.42 | 70,902 | +0.07(+0.62%) |
Mar 18, 2022 | 11.35 | 11.41 | 11.29 | 11.35 | 84,270 | +0.07(+0.62%) |
Mar 17, 2022 | 11.19 | 11.30 | 11.15 | 11.28 | 77,603 | +0.12(+1.10%) |
Mar 16, 2022 | 11.08 | 11.16 | 11.03 | 11.15 | 98,020 | +0.09(+0.79%) |
Mar 15, 2022 | 11.17 | 11.18 | 11.05 | 11.07 | 67,315 | -0.02(-0.16%) |
Mar 14, 2022 | 11.29 | 11.29 | 11.06 | 11.08 | 83,793 | -0.28(-2.43%) |
Mar 11, 2022 | 11.41 | 11.42 | 11.33 | 11.36 | 60,479 | -0.04(-0.31%) |
Mar 10, 2022 | 11.65 | 11.71 | 11.39 | 11.40 | 149,445 | -0.33(-2.84%) |
Mar 09, 2022 | 11.80 | 11.83 | 11.72 | 11.73 | 32,347 | -0.04(-0.37%) |
Mar 08, 2022 | 11.78 | 11.89 | 11.73 | 11.77 | 62,119 | -0.06(-0.52%) |
Mar 07, 2022 | 12.04 | 12.12 | 11.80 | 11.83 | 48,052 | -0.17(-1.39%) |
Mar 04, 2022 | 12.09 | 12.09 | 11.94 | 12.00 | 47,981 | -0.09(-0.72%) |
Mar 03, 2022 | 12.08 | 12.14 | 12.04 | 12.09 | 38,085 | +0.04(+0.36%) |
Mar 02, 2022 | 12.02 | 12.09 | 12.02 | 12.04 | 31,986 | +0.02(+0.15%) |