Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.59 | 10.66 | 10.51 | 10.59 | 4,118 | +0.55(+5.43%) |
May 27, 2022 | 10.05 | 10.09 | 9.990 | 10.04 | 16,582 | +0.30(+3.08%) |
May 26, 2022 | 9.690 | 9.760 | 9.690 | 9.740 | 4,124 | -0.07(-0.71%) |
May 25, 2022 | 9.750 | 9.930 | 9.750 | 9.810 | 1,369 | +0.19(+1.98%) |
May 24, 2022 | 9.620 | 9.835 | 9.620 | 9.620 | 2,032 | -0.28(-2.80%) |
May 23, 2022 | 9.945 | 9.965 | 9.880 | 9.897 | 5,266 | -0.20(-2.01%) |
May 20, 2022 | 9.980 | 10.11 | 9.941 | 10.10 | 3,366 | +0.47(+4.88%) |
May 19, 2022 | 9.631 | 9.785 | 9.630 | 9.630 | 8,835 | -0.41(-4.08%) |
May 18, 2022 | 9.780 | 10.04 | 9.770 | 10.04 | 3,132 | +0.08(+0.80%) |
May 17, 2022 | 10.02 | 10.15 | 9.960 | 9.960 | 1,839 | -0.08(-0.85%) |
May 16, 2022 | 10.01 | 10.13 | 9.960 | 10.04 | 10,025 | +0.49(+5.18%) |
May 13, 2022 | 9.550 | 9.880 | 9.550 | 9.550 | 5,501 | -0.45(-4.50%) |
May 12, 2022 | 10.05 | 10.05 | 9.680 | 10.00 | 19,459 | +0.38(+3.95%) |
May 11, 2022 | 9.620 | 9.945 | 9.620 | 9.620 | 2,091 | -0.01(-0.10%) |
May 10, 2022 | 9.650 | 9.863 | 9.430 | 9.630 | 4,618 | +0.02(+0.21%) |
May 09, 2022 | 9.800 | 9.800 | 9.390 | 9.610 | 15,572 | -0.21(-2.14%) |
May 06, 2022 | 10.02 | 10.02 | 9.800 | 9.820 | 1,820 | -0.94(-8.74%) |
May 05, 2022 | 10.23 | 10.76 | 10.23 | 10.76 | 1,688 | +0.67(+6.64%) |
May 04, 2022 | 10.24 | 10.24 | 10.09 | 10.09 | 1,094 | -0.08(-0.79%) |
May 03, 2022 | 10.20 | 10.20 | 10.04 | 10.17 | 2,321 | +0.13(+1.29%) |
May 02, 2022 | 9.920 | 10.04 | 9.800 | 10.04 | 2,665 | -0.22(-2.14%) |
Apr 29, 2022 | 9.915 | 10.26 | 9.846 | 10.26 | 12,024 | +0.36(+3.58%) |
Apr 28, 2022 | 9.700 | 10.32 | 9.700 | 9.905 | 7,744 | -0.01(-0.08%) |
Apr 27, 2022 | 9.912 | 10.40 | 9.750 | 9.912 | 5,859 | -0.21(-2.05%) |
Apr 26, 2022 | 9.980 | 10.42 | 9.980 | 10.12 | 2,605 | +0.35(+3.62%) |
Apr 25, 2022 | 10.36 | 10.36 | 9.766 | 9.766 | 7,162 | -0.25(-2.53%) |
Apr 22, 2022 | 10.36 | 10.36 | 10.02 | 10.02 | 1,186 | -0.32(-3.05%) |
Apr 21, 2022 | 10.21 | 10.72 | 10.04 | 10.34 | 7,761 | +0.02(+0.15%) |
Apr 20, 2022 | 10.28 | 10.34 | 10.11 | 10.32 | 3,506 | -0.08(-0.77%) |
Apr 19, 2022 | 10.02 | 10.40 | 9.890 | 10.40 | 7,686 | +0.11(+1.07%) |
Apr 18, 2022 | 10.15 | 10.31 | 9.810 | 10.29 | 20,620 | +0.72(+7.52%) |
Apr 14, 2022 | 9.570 | 11.11 | 9.570 | 9.570 | 6,048 | -0.53(-5.25%) |
Apr 13, 2022 | 9.850 | 10.27 | 9.850 | 10.10 | 1,759 | -0.01(-0.05%) |
Apr 12, 2022 | 10.12 | 10.18 | 9.950 | 10.11 | 8,866 | +0.26(+2.59%) |
Apr 11, 2022 | 9.800 | 9.850 | 9.670 | 9.850 | 2,757 | +0.03(+0.31%) |
Apr 08, 2022 | 9.945 | 10.11 | 9.750 | 9.820 | 5,019 | +0.02(+0.20%) |
Apr 07, 2022 | 9.800 | 10.17 | 9.800 | 9.800 | 10,780 | -0.39(-3.83%) |
Apr 06, 2022 | 10.24 | 10.29 | 10.09 | 10.19 | 21,796 | -0.06(-0.59%) |
Apr 05, 2022 | 10.40 | 10.40 | 10.24 | 10.25 | 13,217 | -0.30(-2.84%) |
Apr 04, 2022 | 10.40 | 10.62 | 10.40 | 10.55 | 9,272 | -0.26(-2.45%) |
Apr 01, 2022 | 10.81 | 11.03 | 10.60 | 10.81 | 5,671 | +0.37(+3.49%) |
Mar 31, 2022 | 10.25 | 10.45 | 10.25 | 10.45 | 18,597 | -0.35(-3.24%) |
Mar 30, 2022 | 10.65 | 11.00 | 10.47 | 10.80 | 6,793 | +0.47(+4.55%) |
Mar 29, 2022 | 10.49 | 10.55 | 10.33 | 10.33 | 9,345 | +0.15(+1.47%) |
Mar 28, 2022 | 10.39 | 10.48 | 10.15 | 10.18 | 7,387 | -0.38(-3.60%) |
Mar 25, 2022 | 10.39 | 10.73 | 10.39 | 10.56 | 8,891 | +0.04(+0.38%) |
Mar 24, 2022 | 10.49 | 10.96 | 10.49 | 10.52 | 2,252 | +0.13(+1.28%) |
Mar 23, 2022 | 10.99 | 10.99 | 10.26 | 10.39 | 5,500 | -0.42(-3.91%) |
Mar 22, 2022 | 10.62 | 11.33 | 10.62 | 10.81 | 2,850 | +0.11(+1.03%) |
Mar 21, 2022 | 11.03 | 11.03 | 10.70 | 10.70 | 1,127 | -0.32(-2.90%) |
Mar 18, 2022 | 10.74 | 11.30 | 10.74 | 11.02 | 6,784 | +0.51(+4.85%) |
Mar 17, 2022 | 10.62 | 10.76 | 10.51 | 10.51 | 1,378 | +0.21(+2.04%) |
Mar 16, 2022 | 10.35 | 10.81 | 10.30 | 10.30 | 2,240 | +0.10(+0.98%) |
Mar 15, 2022 | 10.31 | 10.45 | 10.00 | 10.20 | 7,240 | -0.74(-6.76%) |
Mar 14, 2022 | 10.31 | 10.94 | 10.23 | 10.94 | 15,855 | -0.30(-2.67%) |
Mar 11, 2022 | 10.95 | 11.61 | 10.87 | 11.24 | 12,588 | -0.04(-0.35%) |
Mar 10, 2022 | 11.28 | 11.28 | 11.19 | 11.28 | 2,952 | -0.16(-1.40%) |
Mar 09, 2022 | 11.89 | 11.89 | 11.19 | 11.44 | 10,334 | -0.24(-2.05%) |
Mar 08, 2022 | 12.06 | 12.06 | 11.68 | 11.68 | 5,993 | -0.62(-5.04%) |
Mar 07, 2022 | 12.31 | 12.38 | 12.30 | 12.30 | 3,535 | -0.52(-4.09%) |
Mar 04, 2022 | 12.28 | 12.85 | 12.28 | 12.82 | 12,867 | +0.10(+0.79%) |
Mar 03, 2022 | 12.71 | 13.06 | 12.71 | 12.72 | 5,512 | +0.31(+2.50%) |
Mar 02, 2022 | 12.28 | 12.77 | 12.12 | 12.41 | 7,120 | -0.03(-0.24%) |