Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.72 | 11.06 | 10.64 | 10.95 | 8,015 | +0.11(+1.01%) |
May 27, 2022 | 10.74 | 10.87 | 10.74 | 10.84 | 9,311 | +0.22(+2.07%) |
May 26, 2022 | 10.54 | 10.89 | 10.25 | 10.62 | 13,671 | +0.33(+3.21%) |
May 25, 2022 | 10.29 | 10.29 | 10.29 | 10.29 | 3,569 | +0.22(+2.18%) |
May 24, 2022 | 10.20 | 10.23 | 9.690 | 10.07 | 20,105 | -0.14(-1.37%) |
May 23, 2022 | 10.01 | 10.24 | 9.810 | 10.21 | 13,759 | +0.41(+4.18%) |
May 20, 2022 | 9.310 | 10.05 | 9.310 | 9.800 | 29,130 | +0.67(+7.34%) |
May 19, 2022 | 10.02 | 10.23 | 9.110 | 9.130 | 20,667 | -0.78(-7.87%) |
May 18, 2022 | 10.71 | 10.74 | 9.880 | 9.910 | 9,978 | -0.80(-7.47%) |
May 17, 2022 | 10.97 | 10.97 | 10.65 | 10.71 | 10,972 | +0.02(+0.19%) |
May 16, 2022 | 10.60 | 10.96 | 10.42 | 10.69 | 9,463 | -0.13(-1.20%) |
May 13, 2022 | 10.49 | 11.02 | 10.49 | 10.82 | 16,769 | +0.46(+4.44%) |
May 12, 2022 | 10.69 | 10.93 | 10.36 | 10.36 | 14,228 | -0.27(-2.54%) |
May 11, 2022 | 10.52 | 10.73 | 10.51 | 10.63 | 9,149 | +0.16(+1.53%) |
May 10, 2022 | 10.68 | 10.89 | 10.40 | 10.47 | 31,326 | -0.20(-1.87%) |
May 09, 2022 | 10.73 | 10.81 | 10.58 | 10.67 | 40,555 | -0.50(-4.48%) |
May 06, 2022 | 11.07 | 11.32 | 10.97 | 11.17 | 23,675 | -0.02(-0.18%) |
May 05, 2022 | 10.90 | 11.19 | 10.80 | 11.19 | 14,152 | +0.09(+0.81%) |
May 04, 2022 | 10.60 | 11.34 | 10.60 | 11.10 | 19,550 | +0.51(+4.82%) |
May 03, 2022 | 10.86 | 10.98 | 10.26 | 10.59 | 16,840 | -0.31(-2.84%) |
May 02, 2022 | 10.55 | 11.03 | 10.55 | 10.90 | 13,934 | +0.20(+1.87%) |
Apr 29, 2022 | 10.70 | 10.87 | 10.70 | 10.70 | 14,761 | -0.11(-1.02%) |
Apr 28, 2022 | 10.41 | 10.81 | 10.41 | 10.81 | 7,121 | +0.36(+3.44%) |
Apr 27, 2022 | 10.23 | 10.51 | 10.23 | 10.45 | 12,804 | +0.05(+0.48%) |
Apr 26, 2022 | 10.37 | 10.48 | 10.37 | 10.40 | 12,079 | -0.16(-1.52%) |
Apr 25, 2022 | 10.12 | 10.57 | 9.950 | 10.56 | 19,427 | +0.32(+3.13%) |
Apr 22, 2022 | 10.31 | 10.31 | 10.24 | 10.24 | 14,006 | -0.02(-0.19%) |
Apr 21, 2022 | 10.20 | 10.71 | 10.20 | 10.26 | 10,691 | -0.20(-1.91%) |
Apr 20, 2022 | 9.400 | 10.47 | 9.400 | 10.46 | 21,116 | +1.12(+11.99%) |
Apr 19, 2022 | 9.170 | 9.730 | 9.170 | 9.340 | 3,829 | -0.41(-4.21%) |
Apr 18, 2022 | 9.890 | 9.995 | 9.450 | 9.750 | 6,866 | -0.15(-1.52%) |
Apr 14, 2022 | 10.16 | 10.16 | 9.810 | 9.900 | 4,265 | -0.17(-1.69%) |
Apr 13, 2022 | 10.00 | 10.14 | 10.00 | 10.07 | 2,843 | -0.14(-1.37%) |
Apr 12, 2022 | 10.73 | 10.84 | 10.08 | 10.21 | 15,216 | -0.45(-4.22%) |
Apr 11, 2022 | 10.48 | 10.78 | 10.48 | 10.66 | 12,238 | +0.00(+0.00%) |
Apr 08, 2022 | 10.61 | 10.71 | 10.61 | 10.66 | 9,264 | -0.03(-0.28%) |
Apr 07, 2022 | 10.57 | 10.74 | 10.57 | 10.69 | 5,249 | -0.03(-0.28%) |
Apr 06, 2022 | 10.39 | 10.91 | 10.39 | 10.72 | 20,024 | +0.12(+1.13%) |
Apr 05, 2022 | 10.62 | 10.65 | 10.60 | 10.60 | 11,351 | -0.31(-2.84%) |
Apr 04, 2022 | 10.65 | 10.92 | 10.60 | 10.91 | 12,023 | +0.41(+3.90%) |
Apr 01, 2022 | 10.90 | 10.93 | 10.50 | 10.50 | 8,570 | -0.44(-4.02%) |
Mar 31, 2022 | 10.59 | 11.31 | 10.59 | 10.94 | 8,388 | +0.32(+3.01%) |
Mar 30, 2022 | 10.84 | 10.90 | 10.59 | 10.62 | 11,935 | -0.12(-1.12%) |
Mar 29, 2022 | 11.01 | 11.01 | 10.74 | 10.74 | 6,026 | -0.01(-0.09%) |
Mar 28, 2022 | 10.66 | 10.91 | 10.52 | 10.75 | 7,138 | +0.21(+1.99%) |
Mar 25, 2022 | 10.70 | 11.04 | 10.54 | 10.54 | 11,688 | -0.05(-0.47%) |
Mar 24, 2022 | 10.67 | 10.70 | 10.37 | 10.59 | 9,914 | -0.17(-1.58%) |
Mar 23, 2022 | 11.04 | 11.10 | 10.71 | 10.76 | 12,641 | -0.43(-3.84%) |
Mar 22, 2022 | 10.84 | 11.19 | 10.84 | 11.19 | 4,779 | +0.18(+1.63%) |
Mar 21, 2022 | 11.08 | 11.30 | 10.81 | 11.01 | 6,747 | -0.24(-2.13%) |
Mar 18, 2022 | 11.19 | 11.25 | 10.86 | 11.25 | 62,696 | +0.06(+0.54%) |
Mar 17, 2022 | 11.20 | 11.66 | 10.91 | 11.19 | 8,135 | +0.09(+0.81%) |
Mar 16, 2022 | 10.75 | 11.35 | 10.75 | 11.10 | 32,954 | +0.50(+4.72%) |
Mar 15, 2022 | 11.07 | 11.07 | 10.55 | 10.60 | 5,558 | -0.40(-3.64%) |
Mar 14, 2022 | 11.14 | 11.63 | 10.94 | 11.00 | 13,375 | -0.22(-1.96%) |
Mar 11, 2022 | 11.54 | 11.78 | 11.17 | 11.22 | 11,056 | -0.35(-3.03%) |
Mar 10, 2022 | 11.26 | 12.14 | 11.26 | 11.57 | 19,055 | -0.08(-0.69%) |
Mar 09, 2022 | 11.14 | 11.78 | 11.14 | 11.65 | 16,580 | +0.54(+4.86%) |
Mar 08, 2022 | 11.19 | 11.25 | 10.61 | 11.11 | 7,394 | +0.09(+0.82%) |
Mar 07, 2022 | 11.64 | 11.64 | 11.02 | 11.02 | 12,698 | -0.62(-5.33%) |
Mar 04, 2022 | 12.56 | 12.56 | 11.41 | 11.64 | 62,111 | -1.07(-8.42%) |
Mar 03, 2022 | 12.70 | 12.71 | 12.69 | 12.71 | 3,491 | +0.03(+0.24%) |
Mar 02, 2022 | 12.67 | 12.75 | 12.67 | 12.68 | 12,671 | +0.14(+1.12%) |