Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.65 | 10.67 | 10.53 | 10.66 | 168,900 | -0.02(-0.17%) |
May 27, 2022 | 10.54 | 10.72 | 10.54 | 10.67 | 286,686 | +0.18(+1.72%) |
May 26, 2022 | 10.32 | 10.52 | 10.29 | 10.49 | 221,752 | +0.19(+1.85%) |
May 25, 2022 | 10.09 | 10.34 | 10.09 | 10.30 | 384,437 | +0.27(+2.71%) |
May 24, 2022 | 9.941 | 10.06 | 9.941 | 10.03 | 169,891 | +0.14(+1.37%) |
May 23, 2022 | 9.814 | 9.922 | 9.796 | 9.895 | 152,568 | +0.11(+1.11%) |
May 20, 2022 | 9.814 | 9.877 | 9.750 | 9.787 | 148,488 | -0.02(-0.18%) |
May 19, 2022 | 9.750 | 9.827 | 9.716 | 9.805 | 221,041 | +0.01(+0.09%) |
May 18, 2022 | 9.904 | 9.904 | 9.741 | 9.796 | 135,689 | -0.11(-1.10%) |
May 17, 2022 | 10.03 | 10.05 | 9.895 | 9.904 | 206,332 | -0.10(-1.00%) |
May 16, 2022 | 10.01 | 10.07 | 9.986 | 10.00 | 117,376 | -0.01(-0.09%) |
May 13, 2022 | 10.22 | 10.28 | 9.995 | 10.01 | 177,850 | -0.26(-2.54%) |
May 12, 2022 | 10.10 | 10.58 | 10.09 | 10.27 | 233,212 | +0.14(+1.33%) |
May 11, 2022 | 10.36 | 10.39 | 10.14 | 10.14 | 152,728 | -0.23(-2.26%) |
May 10, 2022 | 10.37 | 10.43 | 10.26 | 10.37 | 166,851 | -0.02(-0.17%) |
May 09, 2022 | 10.26 | 10.41 | 10.25 | 10.39 | 232,578 | +0.04(+0.35%) |
May 06, 2022 | 10.15 | 10.38 | 10.15 | 10.36 | 259,855 | +0.14(+1.32%) |
May 05, 2022 | 10.18 | 10.35 | 10.18 | 10.22 | 253,720 | -0.09(-0.87%) |
May 04, 2022 | 10.23 | 10.36 | 10.18 | 10.31 | 191,356 | +0.03(+0.26%) |
May 03, 2022 | 10.27 | 10.38 | 10.26 | 10.28 | 129,954 | +0.04(+0.44%) |
May 02, 2022 | 10.30 | 10.43 | 10.22 | 10.24 | 191,728 | -0.06(-0.61%) |
Apr 29, 2022 | 10.36 | 10.51 | 10.27 | 10.30 | 145,008 | -0.12(-1.12%) |
Apr 28, 2022 | 10.32 | 10.52 | 10.29 | 10.42 | 172,469 | +0.13(+1.23%) |
Apr 27, 2022 | 10.34 | 10.54 | 10.28 | 10.29 | 190,742 | -0.07(-0.70%) |
Apr 26, 2022 | 10.45 | 10.48 | 10.34 | 10.36 | 186,257 | -0.07(-0.69%) |
Apr 25, 2022 | 10.43 | 10.63 | 10.35 | 10.44 | 224,044 | +0.02(+0.17%) |
Apr 22, 2022 | 10.51 | 10.59 | 10.38 | 10.42 | 209,124 | -0.08(-0.77%) |
Apr 21, 2022 | 10.54 | 10.63 | 10.49 | 10.50 | 286,765 | -0.04(-0.34%) |
Apr 20, 2022 | 10.38 | 10.54 | 10.38 | 10.54 | 260,779 | +0.12(+1.12%) |
Apr 19, 2022 | 10.36 | 10.51 | 10.36 | 10.42 | 312,771 | -0.05(-0.43%) |
Apr 18, 2022 | 10.41 | 10.48 | 10.37 | 10.46 | 203,568 | -0.01(-0.09%) |
Apr 14, 2022 | 10.51 | 10.53 | 10.46 | 10.47 | 127,788 | -0.09(-0.85%) |
Apr 13, 2022 | 10.58 | 10.66 | 10.49 | 10.56 | 146,361 | -0.04(-0.41%) |
Apr 12, 2022 | 10.64 | 10.67 | 10.53 | 10.61 | 231,123 | -0.03(-0.25%) |
Apr 11, 2022 | 10.67 | 10.70 | 10.59 | 10.63 | 221,318 | -0.13(-1.17%) |
Apr 08, 2022 | 10.83 | 10.88 | 10.72 | 10.76 | 183,391 | -0.07(-0.66%) |
Apr 07, 2022 | 10.94 | 11.01 | 10.78 | 10.83 | 191,342 | -0.16(-1.47%) |
Apr 06, 2022 | 10.93 | 11.04 | 10.86 | 10.99 | 158,118 | +0.05(+0.49%) |
Apr 05, 2022 | 11.04 | 11.08 | 10.89 | 10.94 | 282,142 | -0.13(-1.14%) |
Apr 04, 2022 | 11.34 | 11.42 | 11.06 | 11.06 | 207,319 | -0.32(-2.84%) |
Apr 01, 2022 | 11.25 | 11.45 | 11.05 | 11.39 | 226,089 | +0.05(+0.47%) |
Mar 31, 2022 | 10.97 | 11.33 | 10.95 | 11.33 | 268,939 | +0.36(+3.27%) |
Mar 30, 2022 | 10.95 | 11.06 | 10.90 | 10.97 | 166,621 | +0.03(+0.25%) |
Mar 29, 2022 | 10.88 | 11.05 | 10.79 | 10.95 | 179,395 | +0.06(+0.58%) |
Mar 28, 2022 | 10.96 | 11.01 | 10.86 | 10.88 | 195,018 | -0.13(-1.14%) |
Mar 25, 2022 | 11.13 | 11.13 | 10.95 | 11.01 | 188,024 | -0.13(-1.21%) |
Mar 24, 2022 | 11.06 | 11.16 | 10.99 | 11.14 | 160,752 | +0.07(+0.65%) |
Mar 23, 2022 | 11.06 | 11.07 | 11.02 | 11.07 | 70,340 | +0.01(+0.08%) |
Mar 22, 2022 | 11.14 | 11.14 | 11.02 | 11.06 | 173,321 | -0.03(-0.24%) |
Mar 21, 2022 | 11.21 | 11.21 | 11.09 | 11.09 | 97,149 | -0.13(-1.20%) |
Mar 18, 2022 | 11.18 | 11.28 | 11.18 | 11.23 | 85,878 | +0.07(+0.64%) |
Mar 17, 2022 | 11.04 | 11.24 | 11.04 | 11.15 | 95,566 | +0.08(+0.73%) |
Mar 16, 2022 | 11.05 | 11.16 | 11.01 | 11.07 | 163,174 | -0.01(-0.08%) |
Mar 15, 2022 | 11.16 | 11.22 | 11.06 | 11.08 | 106,043 | -0.12(-1.04%) |
Mar 14, 2022 | 11.30 | 11.35 | 11.18 | 11.20 | 159,670 | -0.14(-1.25%) |
Mar 11, 2022 | 11.39 | 11.43 | 11.33 | 11.34 | 67,049 | -0.11(-0.94%) |
Mar 10, 2022 | 11.46 | 11.50 | 11.40 | 11.45 | 74,932 | -0.09(-0.77%) |
Mar 09, 2022 | 11.60 | 11.63 | 11.49 | 11.54 | 85,408 | -0.06(-0.54%) |
Mar 08, 2022 | 11.71 | 11.71 | 11.52 | 11.60 | 119,068 | -0.03(-0.23%) |
Mar 07, 2022 | 11.80 | 11.82 | 11.62 | 11.63 | 50,439 | -0.15(-1.29%) |
Mar 04, 2022 | 11.86 | 11.86 | 11.78 | 11.78 | 103,500 | -0.11(-0.90%) |
Mar 03, 2022 | 11.82 | 11.89 | 11.78 | 11.89 | 98,585 | +0.08(+0.68%) |
Mar 02, 2022 | 11.85 | 11.87 | 11.79 | 11.81 | 114,975 | -0.04(-0.30%) |