Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.73 | 10.84 | 10.51 | 10.53 | 2,084,678 | -0.16(-1.50%) |
May 27, 2022 | 10.58 | 10.76 | 10.57 | 10.69 | 1,128,504 | +0.15(+1.43%) |
May 26, 2022 | 10.09 | 10.56 | 10.05 | 10.54 | 1,035,283 | +0.53(+5.27%) |
May 25, 2022 | 10.13 | 10.20 | 9.991 | 10.01 | 1,235,653 | -0.22(-2.12%) |
May 24, 2022 | 10.18 | 10.23 | 9.977 | 10.23 | 814,617 | +0.01(+0.09%) |
May 23, 2022 | 10.14 | 10.25 | 10.11 | 10.22 | 734,127 | +0.28(+2.85%) |
May 20, 2022 | 9.981 | 10.08 | 9.784 | 9.934 | 1,014,418 | +0.21(+2.13%) |
May 19, 2022 | 9.670 | 9.849 | 9.604 | 9.727 | 932,423 | +0.10(+1.08%) |
May 18, 2022 | 9.840 | 9.972 | 9.581 | 9.623 | 1,062,860 | -0.41(-4.04%) |
May 17, 2022 | 9.849 | 10.04 | 9.807 | 10.03 | 968,112 | +0.46(+4.83%) |
May 16, 2022 | 9.614 | 9.666 | 9.468 | 9.567 | 917,355 | -0.08(-0.78%) |
May 13, 2022 | 9.237 | 9.670 | 9.232 | 9.642 | 1,450,821 | +0.71(+7.91%) |
May 12, 2022 | 8.898 | 9.001 | 8.850 | 8.935 | 1,193,334 | -0.09(-1.04%) |
May 11, 2022 | 9.105 | 9.260 | 9.011 | 9.029 | 1,167,662 | +0.02(+0.21%) |
May 10, 2022 | 9.256 | 9.303 | 8.935 | 9.011 | 1,263,519 | -0.21(-2.25%) |
May 09, 2022 | 9.444 | 9.487 | 9.180 | 9.218 | 1,517,711 | -0.41(-4.31%) |
May 06, 2022 | 9.878 | 10.01 | 9.567 | 9.633 | 1,325,887 | -0.28(-2.85%) |
May 05, 2022 | 9.887 | 10.00 | 9.680 | 9.915 | 1,386,198 | +0.03(+0.34%) |
May 04, 2022 | 9.639 | 9.928 | 9.481 | 9.882 | 1,516,842 | +0.26(+2.71%) |
May 03, 2022 | 9.546 | 9.737 | 9.495 | 9.621 | 1,204,782 | +0.24(+2.58%) |
May 02, 2022 | 9.210 | 9.443 | 9.196 | 9.378 | 2,053,874 | -0.04(-0.40%) |
Apr 29, 2022 | 9.826 | 9.863 | 9.383 | 9.415 | 1,455,955 | -0.28(-2.88%) |
Apr 28, 2022 | 9.397 | 9.695 | 9.236 | 9.695 | 1,489,785 | +0.21(+2.16%) |
Apr 27, 2022 | 9.509 | 9.667 | 9.490 | 9.490 | 1,288,302 | -0.01(-0.10%) |
Apr 26, 2022 | 9.928 | 9.965 | 9.499 | 9.499 | 1,204,489 | -0.40(-4.05%) |
Apr 25, 2022 | 9.835 | 10.01 | 9.611 | 9.900 | 1,549,341 | -0.10(-1.02%) |
Apr 22, 2022 | 10.22 | 10.25 | 9.970 | 10.00 | 1,406,248 | -0.22(-2.19%) |
Apr 21, 2022 | 10.61 | 10.76 | 10.17 | 10.23 | 691,998 | -0.33(-3.09%) |
Apr 20, 2022 | 10.51 | 10.60 | 10.47 | 10.55 | 803,437 | +0.07(+0.62%) |
Apr 19, 2022 | 10.41 | 10.52 | 10.38 | 10.49 | 890,343 | +0.02(+0.18%) |
Apr 18, 2022 | 10.55 | 10.58 | 10.39 | 10.47 | 1,219,373 | -0.16(-1.49%) |
Apr 14, 2022 | 10.71 | 10.74 | 10.55 | 10.63 | 822,393 | -0.12(-1.13%) |
Apr 13, 2022 | 10.65 | 10.80 | 10.65 | 10.75 | 1,589,995 | +0.05(+0.44%) |
Apr 12, 2022 | 10.85 | 10.94 | 10.66 | 10.70 | 771,031 | -0.07(-0.69%) |
Apr 11, 2022 | 10.88 | 10.92 | 10.73 | 10.78 | 702,830 | -0.04(-0.34%) |
Apr 08, 2022 | 10.63 | 10.91 | 10.62 | 10.81 | 791,302 | +0.04(+0.35%) |
Apr 07, 2022 | 10.89 | 10.93 | 10.66 | 10.78 | 964,863 | -0.14(-1.28%) |
Apr 06, 2022 | 10.82 | 11.05 | 10.81 | 10.92 | 1,560,902 | +0.07(+0.69%) |
Apr 05, 2022 | 10.94 | 11.12 | 10.78 | 10.84 | 1,780,264 | -0.12(-1.11%) |
Apr 04, 2022 | 11.01 | 11.09 | 10.92 | 10.96 | 627,768 | +0.06(+0.51%) |
Apr 01, 2022 | 10.93 | 10.95 | 10.70 | 10.91 | 1,284,012 | +0.07(+0.69%) |
Mar 31, 2022 | 11.18 | 11.22 | 10.83 | 10.83 | 1,001,827 | -0.34(-3.09%) |
Mar 30, 2022 | 11.20 | 11.23 | 11.00 | 11.18 | 785,554 | +0.01(+0.08%) |
Mar 29, 2022 | 11.23 | 11.42 | 11.13 | 11.17 | 932,636 | -0.08(-0.75%) |
Mar 28, 2022 | 11.11 | 11.28 | 11.03 | 11.25 | 1,329,249 | +0.04(+0.33%) |
Mar 25, 2022 | 11.37 | 11.49 | 11.12 | 11.21 | 2,323,942 | -0.44(-3.76%) |
Mar 24, 2022 | 11.68 | 11.91 | 11.53 | 11.65 | 1,504,395 | +0.16(+1.38%) |
Mar 23, 2022 | 11.54 | 11.66 | 11.44 | 11.49 | 957,787 | -0.05(-0.40%) |
Mar 22, 2022 | 11.70 | 11.70 | 11.48 | 11.54 | 892,890 | -0.09(-0.80%) |
Mar 21, 2022 | 11.81 | 11.90 | 11.60 | 11.63 | 1,149,190 | -0.32(-2.65%) |
Mar 18, 2022 | 11.35 | 11.96 | 11.32 | 11.95 | 3,176,964 | +0.60(+5.25%) |
Mar 17, 2022 | 11.31 | 11.38 | 11.17 | 11.35 | 1,790,282 | +0.26(+2.35%) |
Mar 16, 2022 | 10.82 | 11.16 | 10.81 | 11.09 | 1,428,040 | +0.52(+4.94%) |
Mar 15, 2022 | 10.67 | 10.72 | 10.42 | 10.57 | 1,343,838 | -0.28(-2.58%) |
Mar 14, 2022 | 11.13 | 11.21 | 10.80 | 10.85 | 1,580,325 | -0.38(-3.40%) |
Mar 11, 2022 | 11.38 | 11.45 | 11.08 | 11.23 | 1,683,441 | -0.06(-0.50%) |
Mar 10, 2022 | 10.82 | 11.31 | 10.82 | 11.29 | 1,337,893 | +0.29(+2.63%) |
Mar 09, 2022 | 10.55 | 11.12 | 10.46 | 11.00 | 2,874,401 | +0.34(+3.24%) |
Mar 08, 2022 | 10.78 | 10.80 | 10.53 | 10.66 | 1,528,683 | +0.13(+1.24%) |
Mar 07, 2022 | 10.69 | 10.80 | 10.52 | 10.52 | 1,898,761 | +0.02(+0.18%) |
Mar 04, 2022 | 9.947 | 10.51 | 9.937 | 10.51 | 2,514,804 | +0.57(+5.72%) |
Mar 03, 2022 | 9.900 | 9.965 | 9.672 | 9.937 | 1,858,694 | -0.10(-1.02%) |
Mar 02, 2022 | 9.910 | 10.07 | 9.751 | 10.04 | 1,405,290 | +0.08(+0.84%) |