Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.64 | 10.64 | 10.43 | 10.55 | 104,805 | -0.05(-0.51%) |
May 27, 2022 | 10.56 | 10.64 | 10.52 | 10.61 | 69,167 | +0.11(+1.03%) |
May 26, 2022 | 10.37 | 10.54 | 10.34 | 10.50 | 142,746 | +0.13(+1.22%) |
May 25, 2022 | 10.16 | 10.40 | 10.11 | 10.37 | 152,358 | +0.24(+2.41%) |
May 24, 2022 | 10.02 | 10.14 | 9.974 | 10.13 | 97,550 | +0.15(+1.54%) |
May 23, 2022 | 9.929 | 10.04 | 9.929 | 9.974 | 78,666 | +0.05(+0.55%) |
May 20, 2022 | 9.920 | 9.983 | 9.820 | 9.920 | 117,140 | +0.01(+0.09%) |
May 19, 2022 | 10.06 | 10.14 | 9.866 | 9.911 | 249,555 | -0.18(-1.79%) |
May 18, 2022 | 10.03 | 10.09 | 9.956 | 10.09 | 103,741 | +0.00(+0.00%) |
May 17, 2022 | 10.08 | 10.11 | 10.01 | 10.09 | 103,063 | +0.04(+0.36%) |
May 16, 2022 | 10.04 | 10.10 | 10.00 | 10.06 | 82,041 | +0.02(+0.18%) |
May 13, 2022 | 10.15 | 10.16 | 10.00 | 10.04 | 103,732 | -0.12(-1.16%) |
May 12, 2022 | 10.38 | 10.43 | 10.11 | 10.16 | 186,509 | -0.28(-2.69%) |
May 11, 2022 | 10.35 | 10.51 | 10.24 | 10.44 | 270,677 | +0.05(+0.51%) |
May 10, 2022 | 10.32 | 10.39 | 10.14 | 10.38 | 165,575 | +0.11(+1.05%) |
May 09, 2022 | 10.19 | 10.28 | 10.14 | 10.28 | 196,946 | +0.05(+0.44%) |
May 06, 2022 | 10.13 | 10.32 | 10.09 | 10.23 | 254,930 | +0.09(+0.89%) |
May 05, 2022 | 10.25 | 10.25 | 10.06 | 10.14 | 280,658 | -0.18(-1.75%) |
May 04, 2022 | 10.13 | 10.33 | 9.960 | 10.32 | 140,847 | +0.19(+1.87%) |
May 03, 2022 | 10.21 | 10.24 | 10.06 | 10.13 | 133,023 | -0.03(-0.27%) |
May 02, 2022 | 10.19 | 10.19 | 10.05 | 10.16 | 108,058 | +0.01(+0.09%) |
Apr 29, 2022 | 10.17 | 10.22 | 10.12 | 10.15 | 119,145 | -0.14(-1.31%) |
Apr 28, 2022 | 10.11 | 10.35 | 10.07 | 10.28 | 153,879 | +0.13(+1.24%) |
Apr 27, 2022 | 10.10 | 10.16 | 10.04 | 10.16 | 160,459 | +0.06(+0.63%) |
Apr 26, 2022 | 10.06 | 10.10 | 9.951 | 10.10 | 133,660 | +0.04(+0.36%) |
Apr 25, 2022 | 9.879 | 10.08 | 9.834 | 10.06 | 303,174 | +0.08(+0.81%) |
Apr 22, 2022 | 9.915 | 10.01 | 9.906 | 9.978 | 121,382 | +0.02(+0.18%) |
Apr 21, 2022 | 9.924 | 10.02 | 9.924 | 9.960 | 200,239 | -0.06(-0.63%) |
Apr 20, 2022 | 9.933 | 10.11 | 9.933 | 10.02 | 218,499 | +0.11(+1.09%) |
Apr 19, 2022 | 9.951 | 9.978 | 9.888 | 9.915 | 190,473 | -0.09(-0.90%) |
Apr 18, 2022 | 10.05 | 10.05 | 9.960 | 10.00 | 179,692 | -0.01(-0.09%) |
Apr 14, 2022 | 10.03 | 10.05 | 9.978 | 10.01 | 97,707 | -0.04(-0.45%) |
Apr 13, 2022 | 10.10 | 10.14 | 10.05 | 10.06 | 117,051 | -0.03(-0.27%) |
Apr 12, 2022 | 10.23 | 10.26 | 10.05 | 10.09 | 227,867 | -0.13(-1.24%) |
Apr 11, 2022 | 10.39 | 10.47 | 10.19 | 10.21 | 128,184 | -0.20(-1.90%) |
Apr 08, 2022 | 10.60 | 10.60 | 10.40 | 10.41 | 103,578 | -0.23(-2.14%) |
Apr 07, 2022 | 10.55 | 10.68 | 10.53 | 10.64 | 163,285 | +0.08(+0.77%) |
Apr 06, 2022 | 10.53 | 10.61 | 10.47 | 10.56 | 143,962 | -0.03(-0.25%) |
Apr 05, 2022 | 10.49 | 10.66 | 10.49 | 10.58 | 224,954 | +0.07(+0.68%) |
Apr 04, 2022 | 10.56 | 10.63 | 10.49 | 10.51 | 110,749 | -0.06(-0.59%) |
Apr 01, 2022 | 10.58 | 10.61 | 10.51 | 10.58 | 97,774 | -0.05(-0.51%) |
Mar 31, 2022 | 10.48 | 10.66 | 10.44 | 10.63 | 122,023 | +0.17(+1.63%) |
Mar 30, 2022 | 10.40 | 10.57 | 10.40 | 10.46 | 146,265 | +0.03(+0.26%) |
Mar 29, 2022 | 10.40 | 10.78 | 10.31 | 10.43 | 175,331 | +0.04(+0.35%) |
Mar 28, 2022 | 10.59 | 10.60 | 10.32 | 10.40 | 273,067 | -0.23(-2.20%) |
Mar 25, 2022 | 10.76 | 10.79 | 10.57 | 10.63 | 135,055 | -0.15(-1.42%) |
Mar 24, 2022 | 10.93 | 10.95 | 10.77 | 10.78 | 157,402 | -0.16(-1.48%) |
Mar 23, 2022 | 10.91 | 10.99 | 10.88 | 10.94 | 57,665 | -0.02(-0.16%) |
Mar 22, 2022 | 10.88 | 10.97 | 10.83 | 10.96 | 121,594 | +0.06(+0.58%) |
Mar 21, 2022 | 10.91 | 11.00 | 10.89 | 10.90 | 62,922 | -0.05(-0.49%) |
Mar 18, 2022 | 10.97 | 11.11 | 10.91 | 10.95 | 95,844 | +0.02(+0.16%) |
Mar 17, 2022 | 10.71 | 10.94 | 10.71 | 10.93 | 69,007 | +0.16(+1.50%) |
Mar 16, 2022 | 10.77 | 10.78 | 10.70 | 10.77 | 68,253 | +0.02(+0.17%) |
Mar 15, 2022 | 10.68 | 10.82 | 10.68 | 10.75 | 71,335 | +0.04(+0.42%) |
Mar 14, 2022 | 10.77 | 10.84 | 10.67 | 10.71 | 153,400 | -0.07(-0.67%) |
Mar 11, 2022 | 10.84 | 11.03 | 10.75 | 10.78 | 133,750 | -0.06(-0.58%) |
Mar 10, 2022 | 11.06 | 11.09 | 10.84 | 10.84 | 131,215 | -0.27(-2.44%) |
Mar 09, 2022 | 11.16 | 11.22 | 11.10 | 11.12 | 98,358 | -0.02(-0.16%) |
Mar 08, 2022 | 11.13 | 11.21 | 11.06 | 11.13 | 93,286 | -0.03(-0.24%) |
Mar 07, 2022 | 11.27 | 11.31 | 11.15 | 11.16 | 112,751 | -0.16(-1.42%) |
Mar 04, 2022 | 11.37 | 11.47 | 11.31 | 11.32 | 53,318 | -0.09(-0.78%) |
Mar 03, 2022 | 11.45 | 11.48 | 11.39 | 11.41 | 57,196 | -0.03(-0.24%) |
Mar 02, 2022 | 11.41 | 11.45 | 11.35 | 11.44 | 52,007 | +0.03(+0.24%) |