Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.15 | 11.15 | 11.15 | 11.15 | 1,571 | +0.02(+0.18%) |
May 27, 2022 | 11.14 | 11.14 | 11.13 | 11.13 | 502 | -0.03(-0.27%) |
May 26, 2022 | 11.07 | 11.50 | 11.07 | 11.16 | 913 | -0.34(-2.96%) |
May 25, 2022 | 11.53 | 11.53 | 11.50 | 11.50 | 1,577 | -0.00(-0.00%) |
May 24, 2022 | 11.52 | 11.52 | 11.50 | 11.50 | 698 | -0.10(-0.86%) |
May 23, 2022 | 11.53 | 11.70 | 11.53 | 11.60 | 1,666 | +0.06(+0.52%) |
May 20, 2022 | 11.48 | 11.54 | 11.45 | 11.54 | 13,176 | +0.52(+4.72%) |
May 19, 2022 | 10.95 | 11.23 | 10.94 | 11.02 | 1,549 | +0.01(+0.09%) |
May 18, 2022 | 10.80 | 11.25 | 10.80 | 11.01 | 6,302 | +0.25(+2.32%) |
May 17, 2022 | 10.75 | 10.81 | 10.56 | 10.76 | 3,254 | +0.21(+1.99%) |
May 16, 2022 | 10.42 | 10.85 | 10.21 | 10.55 | 8,903 | -0.04(-0.38%) |
May 13, 2022 | 10.49 | 10.60 | 10.45 | 10.59 | 22,026 | +0.52(+5.15%) |
May 12, 2022 | 9.970 | 10.39 | 9.970 | 10.07 | 4,431 | -0.39(-3.72%) |
May 11, 2022 | 10.38 | 10.46 | 10.38 | 10.46 | 1,089 | -0.03(-0.29%) |
May 10, 2022 | 10.25 | 10.53 | 10.25 | 10.49 | 7,091 | +0.44(+4.38%) |
May 09, 2022 | 10.12 | 10.20 | 9.970 | 10.05 | 3,295 | -0.46(-4.42%) |
May 06, 2022 | 10.48 | 10.52 | 10.48 | 10.52 | 304 | -0.07(-0.71%) |
May 05, 2022 | 10.66 | 10.85 | 10.59 | 10.59 | 4,171 | -0.07(-0.66%) |
May 04, 2022 | 10.25 | 10.66 | 10.25 | 10.66 | 1,025 | +0.31(+3.00%) |
May 03, 2022 | 10.57 | 10.57 | 10.19 | 10.35 | 11,312 | -0.06(-0.58%) |
May 02, 2022 | 10.66 | 10.66 | 10.41 | 10.41 | 3,916 | -0.25(-2.35%) |
Apr 29, 2022 | 10.77 | 10.77 | 10.54 | 10.66 | 5,921 | -0.17(-1.57%) |
Apr 28, 2022 | 10.85 | 10.85 | 10.67 | 10.83 | 6,102 | -0.02(-0.18%) |
Apr 27, 2022 | 10.74 | 10.85 | 10.66 | 10.85 | 5,021 | +0.18(+1.69%) |
Apr 26, 2022 | 10.87 | 10.87 | 10.67 | 10.67 | 573 | -0.44(-3.96%) |
Apr 25, 2022 | 10.86 | 11.11 | 10.84 | 11.11 | 1,419 | +0.00(+0.00%) |
Apr 22, 2022 | 11.11 | 11.11 | 11.11 | 11.11 | 676 | -0.01(-0.09%) |
Apr 21, 2022 | 10.97 | 11.12 | 10.78 | 11.12 | 2,000 | +0.07(+0.63%) |
Apr 20, 2022 | 11.00 | 11.11 | 10.88 | 11.05 | 4,229 | +0.05(+0.45%) |
Apr 19, 2022 | 10.87 | 11.00 | 10.70 | 11.00 | 4,114 | +0.31(+2.90%) |
Apr 18, 2022 | 11.00 | 11.02 | 10.69 | 10.69 | 4,464 | -0.30(-2.73%) |
Apr 14, 2022 | 10.75 | 10.99 | 10.57 | 10.99 | 1,315 | +0.14(+1.29%) |
Apr 13, 2022 | 11.00 | 11.00 | 10.85 | 10.85 | 5,971 | -0.15(-1.36%) |
Apr 12, 2022 | 10.87 | 11.00 | 10.87 | 11.00 | 3,172 | +0.10(+0.94%) |
Apr 11, 2022 | 10.85 | 10.90 | 10.85 | 10.90 | 6,106 | -0.00(-0.03%) |
Apr 08, 2022 | 10.95 | 11.00 | 10.90 | 10.90 | 2,271 | +0.05(+0.42%) |
Apr 07, 2022 | 10.93 | 10.93 | 10.80 | 10.86 | 2,987 | -0.12(-1.14%) |
Apr 06, 2022 | 10.98 | 10.98 | 10.51 | 10.98 | 3,689 | +0.30(+2.81%) |
Apr 05, 2022 | 10.79 | 10.97 | 10.64 | 10.68 | 2,488 | +0.17(+1.62%) |
Apr 04, 2022 | 10.52 | 10.88 | 10.50 | 10.51 | 6,983 | +0.00(+0.00%) |
Apr 01, 2022 | 10.70 | 10.98 | 10.51 | 10.51 | 1,404 | -0.44(-4.02%) |
Mar 31, 2022 | 10.64 | 10.98 | 10.60 | 10.95 | 3,115 | +0.02(+0.18%) |
Mar 30, 2022 | 10.63 | 10.95 | 10.63 | 10.93 | 4,541 | +0.22(+2.05%) |
Mar 29, 2022 | 11.05 | 11.20 | 10.60 | 10.71 | 5,092 | -0.55(-4.90%) |
Mar 28, 2022 | 11.30 | 11.30 | 10.85 | 11.26 | 10,218 | -0.13(-1.16%) |
Mar 25, 2022 | 10.65 | 11.50 | 10.50 | 11.39 | 24,559 | +0.71(+6.69%) |
Mar 24, 2022 | 10.49 | 10.80 | 10.46 | 10.68 | 3,131 | +0.18(+1.71%) |
Mar 23, 2022 | 10.59 | 10.60 | 10.50 | 10.50 | 2,393 | -0.14(-1.31%) |
Mar 22, 2022 | 10.45 | 10.64 | 10.45 | 10.64 | 2,269 | -0.00(-0.00%) |
Mar 21, 2022 | 10.83 | 10.83 | 10.30 | 10.64 | 6,188 | -0.19(-1.75%) |
Mar 18, 2022 | 10.52 | 10.83 | 10.32 | 10.83 | 9,261 | +0.33(+3.14%) |
Mar 17, 2022 | 10.51 | 10.70 | 10.46 | 10.50 | 12,120 | +0.15(+1.45%) |
Mar 16, 2022 | 10.32 | 10.48 | 10.32 | 10.35 | 2,819 | +0.01(+0.10%) |
Mar 15, 2022 | 10.47 | 10.52 | 10.34 | 10.34 | 2,482 | -0.13(-1.24%) |
Mar 14, 2022 | 10.47 | 10.64 | 10.47 | 10.47 | 3,383 | +0.15(+1.42%) |
Mar 11, 2022 | 10.32 | 10.32 | 10.32 | 10.32 | 1,177 | -0.33(-3.07%) |
Mar 10, 2022 | 10.55 | 10.79 | 10.55 | 10.65 | 1,401 | -0.08(-0.73%) |
Mar 09, 2022 | 10.35 | 10.73 | 10.35 | 10.73 | 2,024 | +0.38(+3.65%) |
Mar 08, 2022 | 10.37 | 10.65 | 10.35 | 10.35 | 5,575 | -0.05(-0.48%) |
Mar 07, 2022 | 10.41 | 10.50 | 10.39 | 10.40 | 7,197 | -0.10(-0.95%) |
Mar 04, 2022 | 10.81 | 10.81 | 10.40 | 10.50 | 2,193 | +0.00(+0.00%) |
Mar 03, 2022 | 10.25 | 10.52 | 10.25 | 10.50 | 2,734 | +0.18(+1.74%) |
Mar 02, 2022 | 10.50 | 10.50 | 10.30 | 10.32 | 2,139 | -0.13(-1.24%) |