Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.69 | 10.81 | 10.65 | 10.71 | 79,587 | -0.07(-0.65%) |
May 27, 2022 | 10.72 | 10.83 | 10.71 | 10.78 | 61,096 | +0.11(+1.07%) |
May 26, 2022 | 10.63 | 10.77 | 10.60 | 10.67 | 60,202 | +0.17(+1.59%) |
May 25, 2022 | 10.54 | 10.64 | 10.31 | 10.50 | 110,531 | -0.05(-0.50%) |
May 24, 2022 | 10.44 | 10.62 | 10.24 | 10.55 | 104,000 | +0.14(+1.35%) |
May 23, 2022 | 10.19 | 10.43 | 10.08 | 10.41 | 153,129 | +0.34(+3.41%) |
May 20, 2022 | 10.26 | 10.30 | 9.912 | 10.07 | 211,089 | -0.14(-1.38%) |
May 19, 2022 | 10.36 | 10.36 | 10.02 | 10.21 | 183,123 | -0.18(-1.69%) |
May 18, 2022 | 10.61 | 10.61 | 10.33 | 10.39 | 221,369 | -0.34(-3.20%) |
May 17, 2022 | 10.72 | 10.84 | 10.65 | 10.73 | 84,395 | +0.14(+1.33%) |
May 16, 2022 | 10.55 | 10.70 | 10.51 | 10.59 | 87,417 | -0.01(-0.08%) |
May 13, 2022 | 10.62 | 10.64 | 10.41 | 10.60 | 105,299 | +0.01(+0.08%) |
May 12, 2022 | 10.62 | 10.64 | 10.30 | 10.59 | 125,384 | +0.13(+1.26%) |
May 11, 2022 | 10.58 | 10.73 | 10.39 | 10.46 | 65,703 | -0.11(-1.00%) |
May 10, 2022 | 10.52 | 10.69 | 10.41 | 10.56 | 110,767 | +0.15(+1.44%) |
May 09, 2022 | 10.32 | 10.54 | 10.30 | 10.41 | 123,871 | +0.03(+0.25%) |
May 06, 2022 | 10.40 | 10.52 | 10.29 | 10.39 | 87,684 | -0.11(-1.09%) |
May 05, 2022 | 10.66 | 10.66 | 10.41 | 10.50 | 94,592 | -0.21(-1.97%) |
May 04, 2022 | 10.41 | 10.76 | 10.41 | 10.71 | 87,993 | +0.30(+2.87%) |
May 03, 2022 | 10.39 | 10.53 | 10.33 | 10.41 | 105,963 | +0.04(+0.34%) |
May 02, 2022 | 10.25 | 10.43 | 10.25 | 10.38 | 191,538 | +0.09(+0.86%) |
Apr 29, 2022 | 10.33 | 10.40 | 10.22 | 10.29 | 118,930 | -0.09(-0.85%) |
Apr 28, 2022 | 10.45 | 10.51 | 10.35 | 10.38 | 104,579 | +0.01(+0.08%) |
Apr 27, 2022 | 10.33 | 10.55 | 10.26 | 10.37 | 149,688 | +0.01(+0.08%) |
Apr 26, 2022 | 10.61 | 10.64 | 10.36 | 10.36 | 116,422 | -0.30(-2.80%) |
Apr 25, 2022 | 10.60 | 10.69 | 10.52 | 10.66 | 114,100 | +0.04(+0.41%) |
Apr 22, 2022 | 10.72 | 10.80 | 10.56 | 10.62 | 63,208 | -0.18(-1.71%) |
Apr 21, 2022 | 10.84 | 11.02 | 10.78 | 10.80 | 99,012 | +0.01(+0.08%) |
Apr 20, 2022 | 10.85 | 10.94 | 10.77 | 10.79 | 90,139 | +0.04(+0.41%) |
Apr 19, 2022 | 10.74 | 10.86 | 10.70 | 10.75 | 117,808 | +0.02(+0.16%) |
Apr 18, 2022 | 10.60 | 10.74 | 10.54 | 10.73 | 145,437 | +0.13(+1.25%) |
Apr 14, 2022 | 10.62 | 10.72 | 10.56 | 10.60 | 97,865 | -0.02(-0.17%) |
Apr 13, 2022 | 10.60 | 10.72 | 10.53 | 10.62 | 95,919 | -0.01(-0.08%) |
Apr 12, 2022 | 10.73 | 10.86 | 10.58 | 10.62 | 92,454 | +0.02(+0.17%) |
Apr 11, 2022 | 10.62 | 10.72 | 10.58 | 10.61 | 97,341 | +0.02(+0.17%) |
Apr 08, 2022 | 10.80 | 10.87 | 10.57 | 10.59 | 117,704 | -0.19(-1.79%) |
Apr 07, 2022 | 10.99 | 11.00 | 10.76 | 10.78 | 106,435 | -0.17(-1.53%) |
Apr 06, 2022 | 11.08 | 11.19 | 10.92 | 10.95 | 96,538 | -0.12(-1.11%) |
Apr 05, 2022 | 11.52 | 11.52 | 11.04 | 11.07 | 128,601 | -0.40(-3.45%) |
Apr 04, 2022 | 11.64 | 11.64 | 11.32 | 11.47 | 79,469 | -0.15(-1.29%) |
Apr 01, 2022 | 11.47 | 11.71 | 11.47 | 11.62 | 92,237 | +0.14(+1.23%) |
Mar 31, 2022 | 11.63 | 11.66 | 11.45 | 11.48 | 65,741 | -0.16(-1.36%) |
Mar 30, 2022 | 11.74 | 11.74 | 11.59 | 11.64 | 125,485 | -0.24(-2.06%) |
Mar 29, 2022 | 11.74 | 12.02 | 11.71 | 11.88 | 117,372 | +0.24(+2.02%) |
Mar 28, 2022 | 11.77 | 11.77 | 11.53 | 11.64 | 53,966 | -0.17(-1.48%) |
Mar 25, 2022 | 11.85 | 11.94 | 11.77 | 11.82 | 73,675 | +0.02(+0.15%) |
Mar 24, 2022 | 11.94 | 11.94 | 11.74 | 11.80 | 55,186 | -0.03(-0.29%) |
Mar 23, 2022 | 12.10 | 12.10 | 11.78 | 11.84 | 47,827 | -0.25(-2.09%) |
Mar 22, 2022 | 12.20 | 12.20 | 12.00 | 12.09 | 65,722 | -0.01(-0.07%) |
Mar 21, 2022 | 12.13 | 12.21 | 11.99 | 12.10 | 65,387 | +0.01(+0.07%) |
Mar 18, 2022 | 12.31 | 12.33 | 12.06 | 12.09 | 219,111 | -0.18(-1.49%) |
Mar 17, 2022 | 12.06 | 12.35 | 12.06 | 12.27 | 63,605 | +0.14(+1.15%) |
Mar 16, 2022 | 11.84 | 12.18 | 11.81 | 12.13 | 100,898 | +0.28(+2.36%) |
Mar 15, 2022 | 11.83 | 11.90 | 11.69 | 11.85 | 101,226 | +0.06(+0.52%) |
Mar 14, 2022 | 12.04 | 12.04 | 11.71 | 11.79 | 46,158 | -0.19(-1.60%) |
Mar 11, 2022 | 12.00 | 12.09 | 11.94 | 11.99 | 49,431 | +0.01(+0.07%) |
Mar 10, 2022 | 11.99 | 12.09 | 11.92 | 11.98 | 43,486 | -0.12(-1.01%) |
Mar 09, 2022 | 12.13 | 12.16 | 12.01 | 12.10 | 44,526 | +0.11(+0.95%) |
Mar 08, 2022 | 12.05 | 12.22 | 11.94 | 11.99 | 66,649 | -0.05(-0.44%) |
Mar 07, 2022 | 11.88 | 12.12 | 11.88 | 12.04 | 106,757 | +0.25(+2.15%) |
Mar 04, 2022 | 11.85 | 11.96 | 11.71 | 11.78 | 72,824 | -0.21(-1.75%) |
Mar 03, 2022 | 12.26 | 12.35 | 11.92 | 11.99 | 55,371 | -0.31(-2.48%) |
Mar 02, 2022 | 12.01 | 12.40 | 11.96 | 12.30 | 77,994 | +0.33(+2.77%) |