Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.95 | 10.98 | 10.80 | 10.91 | 167,773 | -0.01(-0.08%) |
May 27, 2022 | 10.82 | 10.99 | 10.81 | 10.92 | 184,312 | +0.14(+1.34%) |
May 26, 2022 | 10.57 | 10.78 | 10.56 | 10.78 | 312,271 | +0.25(+2.41%) |
May 25, 2022 | 10.45 | 10.55 | 10.40 | 10.52 | 262,179 | +0.20(+1.93%) |
May 24, 2022 | 10.27 | 10.35 | 10.27 | 10.32 | 318,710 | +0.07(+0.71%) |
May 23, 2022 | 10.25 | 10.30 | 10.20 | 10.25 | 225,346 | +0.05(+0.44%) |
May 20, 2022 | 10.21 | 10.23 | 10.11 | 10.21 | 263,471 | +0.04(+0.36%) |
May 19, 2022 | 10.06 | 10.18 | 10.01 | 10.17 | 328,283 | +0.13(+1.26%) |
May 18, 2022 | 10.22 | 10.23 | 10.03 | 10.04 | 250,551 | -0.19(-1.86%) |
May 17, 2022 | 10.37 | 10.37 | 10.21 | 10.23 | 206,393 | -0.14(-1.31%) |
May 16, 2022 | 10.40 | 10.41 | 10.33 | 10.37 | 239,328 | -0.04(-0.35%) |
May 13, 2022 | 10.52 | 10.53 | 10.34 | 10.40 | 185,292 | -0.06(-0.59%) |
May 12, 2022 | 10.40 | 10.47 | 10.33 | 10.47 | 238,831 | +0.04(+0.43%) |
May 11, 2022 | 10.48 | 10.50 | 10.41 | 10.42 | 171,735 | -0.05(-0.52%) |
May 10, 2022 | 10.47 | 10.49 | 10.40 | 10.48 | 274,763 | +0.04(+0.35%) |
May 09, 2022 | 10.52 | 10.55 | 10.42 | 10.44 | 220,547 | -0.11(-1.02%) |
May 06, 2022 | 10.54 | 10.60 | 10.49 | 10.55 | 305,912 | -0.02(-0.17%) |
May 05, 2022 | 10.57 | 10.60 | 10.50 | 10.57 | 399,714 | -0.05(-0.51%) |
May 04, 2022 | 10.57 | 10.64 | 10.46 | 10.62 | 472,799 | +0.00(+0.00%) |
May 03, 2022 | 10.61 | 10.65 | 10.54 | 10.62 | 203,909 | +0.06(+0.60%) |
May 02, 2022 | 10.70 | 10.70 | 10.51 | 10.56 | 196,870 | -0.08(-0.76%) |
Apr 29, 2022 | 10.75 | 10.76 | 10.59 | 10.64 | 193,786 | -0.11(-1.01%) |
Apr 28, 2022 | 10.69 | 10.75 | 10.60 | 10.75 | 435,118 | +0.11(+1.02%) |
Apr 27, 2022 | 10.64 | 10.71 | 10.57 | 10.64 | 237,771 | +0.01(+0.08%) |
Apr 26, 2022 | 10.61 | 10.64 | 10.54 | 10.63 | 154,342 | +0.08(+0.77%) |
Apr 25, 2022 | 10.59 | 10.64 | 10.50 | 10.55 | 204,583 | -0.09(-0.85%) |
Apr 22, 2022 | 10.70 | 10.70 | 10.59 | 10.64 | 237,463 | +0.00(+0.00%) |
Apr 21, 2022 | 10.64 | 10.68 | 10.60 | 10.64 | 469,488 | +0.04(+0.34%) |
Apr 20, 2022 | 10.49 | 10.66 | 10.49 | 10.60 | 402,143 | +0.10(+0.94%) |
Apr 19, 2022 | 10.58 | 10.59 | 10.46 | 10.50 | 440,778 | -0.08(-0.77%) |
Apr 18, 2022 | 10.61 | 10.61 | 10.47 | 10.58 | 277,271 | +0.02(+0.17%) |
Apr 14, 2022 | 10.63 | 10.63 | 10.48 | 10.57 | 285,443 | -0.07(-0.68%) |
Apr 13, 2022 | 10.61 | 10.71 | 10.59 | 10.64 | 290,493 | +0.02(+0.18%) |
Apr 12, 2022 | 10.74 | 10.78 | 10.60 | 10.62 | 177,066 | -0.07(-0.67%) |
Apr 11, 2022 | 10.76 | 10.84 | 10.67 | 10.69 | 209,979 | -0.13(-1.24%) |
Apr 08, 2022 | 10.84 | 10.87 | 10.75 | 10.82 | 180,319 | -0.03(-0.25%) |
Apr 07, 2022 | 10.90 | 10.95 | 10.82 | 10.85 | 146,029 | -0.06(-0.58%) |
Apr 06, 2022 | 11.03 | 11.09 | 10.89 | 10.91 | 146,319 | -0.14(-1.30%) |
Apr 05, 2022 | 11.16 | 11.21 | 11.04 | 11.06 | 198,700 | -0.11(-0.96%) |
Apr 04, 2022 | 11.18 | 11.21 | 11.12 | 11.17 | 193,277 | -0.04(-0.40%) |
Apr 01, 2022 | 11.24 | 11.28 | 11.15 | 11.21 | 251,294 | -0.04(-0.40%) |
Mar 31, 2022 | 11.08 | 11.27 | 11.03 | 11.25 | 317,575 | +0.23(+2.11%) |
Mar 30, 2022 | 10.94 | 11.09 | 10.94 | 11.02 | 151,446 | +0.07(+0.66%) |
Mar 29, 2022 | 10.99 | 11.00 | 10.90 | 10.95 | 431,872 | +0.01(+0.08%) |
Mar 28, 2022 | 11.11 | 11.11 | 10.85 | 10.94 | 227,312 | -0.14(-1.29%) |
Mar 25, 2022 | 11.10 | 11.10 | 10.95 | 11.08 | 286,167 | -0.01(-0.08%) |
Mar 24, 2022 | 11.14 | 11.58 | 11.08 | 11.09 | 127,535 | -0.06(-0.56%) |
Mar 23, 2022 | 11.20 | 11.20 | 11.12 | 11.16 | 131,609 | -0.05(-0.48%) |
Mar 22, 2022 | 11.23 | 11.23 | 11.12 | 11.21 | 113,571 | -0.03(-0.24%) |
Mar 21, 2022 | 11.18 | 11.28 | 11.10 | 11.24 | 273,791 | +0.01(+0.08%) |
Mar 18, 2022 | 11.23 | 11.28 | 11.19 | 11.23 | 196,487 | +0.02(+0.16%) |
Mar 17, 2022 | 11.21 | 11.26 | 11.19 | 11.21 | 218,461 | +0.03(+0.24%) |
Mar 16, 2022 | 11.36 | 11.41 | 11.13 | 11.18 | 247,847 | -0.12(-1.03%) |
Mar 15, 2022 | 11.34 | 11.38 | 11.27 | 11.30 | 135,966 | -0.03(-0.24%) |
Mar 14, 2022 | 11.43 | 11.44 | 11.29 | 11.33 | 118,019 | -0.11(-0.93%) |
Mar 11, 2022 | 11.58 | 11.65 | 11.41 | 11.43 | 90,569 | -0.10(-0.85%) |
Mar 10, 2022 | 11.61 | 11.65 | 11.50 | 11.53 | 144,250 | -0.16(-1.38%) |
Mar 09, 2022 | 11.77 | 11.83 | 11.67 | 11.69 | 98,167 | -0.07(-0.61%) |
Mar 08, 2022 | 11.85 | 11.87 | 11.68 | 11.76 | 1,098,388 | -0.03(-0.23%) |
Mar 07, 2022 | 12.03 | 12.04 | 11.76 | 11.79 | 91,836 | -0.25(-2.08%) |
Mar 04, 2022 | 12.05 | 12.11 | 11.99 | 12.04 | 78,794 | -0.02(-0.15%) |
Mar 03, 2022 | 12.09 | 12.13 | 12.04 | 12.06 | 101,253 | +0.01(+0.07%) |
Mar 02, 2022 | 12.07 | 12.07 | 11.93 | 12.05 | 142,266 | +0.00(+0.00%) |